Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.82	15.82	15.82	0	+0.56(+3.67%)
Mar 28, 2018	15.57	15.57	14.97	15.26	660,534	-0.31(-2.02%)
Mar 27, 2018	15.93	16.17	15.48	15.57	678,700	-0.29(-1.85%)
Mar 26, 2018	15.98	16.04	15.61	15.87	349,733	+0.19(+1.21%)
Mar 23, 2018	15.91	16.10	15.68	15.68	555,479	-0.23(-1.45%)
Mar 22, 2018	16.37	16.62	15.89	15.91	677,592	-0.74(-4.46%)
Mar 21, 2018	16.23	16.77	16.18	16.65	692,658	+0.47(+2.90%)
Mar 20, 2018	16.38	16.45	16.16	16.18	320,589	-0.09(-0.56%)
Mar 19, 2018	16.27	16.44	16.04	16.27	546,211	-0.16(-0.98%)
Mar 16, 2018	16.18	16.69	16.01	16.44	877,237	+0.23(+1.43%)
Mar 15, 2018	16.64	16.67	16.07	16.20	612,432	-0.39(-2.36%)
Mar 14, 2018	16.80	16.93	16.41	16.60	834,022	-0.13(-0.75%)
Mar 13, 2018	16.65	16.76	15.83	16.72	1,169,505	-0.02(-0.13%)
Mar 12, 2018	16.69	17.01	16.47	16.74	961,968	+0.03(+0.17%)
Mar 09, 2018	16.36	16.75	16.14	16.72	465,998	+0.51(+3.15%)
Mar 08, 2018	16.49	16.49	16.09	16.20	550,820	-0.28(-1.70%)
Mar 07, 2018		16.53	16.02	16.48	647,252	+0.24(+1.46%)
Mar 06, 2018	15.85	16.32	15.55	16.25	560,059	+0.51(+3.25%)
Mar 05, 2018	15.60	15.95	15.51	15.74	716,709	+0.01(+0.09%)
Mar 02, 2018	15.58	15.85	15.24	15.72	665,160	+0.00(+0.00%)
Mar 01, 2018	14.98	16.10	14.92	15.72	1,123,964	+0.82(+5.50%)
Feb 28, 2018	16.22	16.25	14.87	14.90	2,932,380	-1.35(-8.33%)
Feb 27, 2018	16.56	16.60	16.13	16.26	607,558	-0.35(-2.09%)
Feb 26, 2018	16.87	16.94	16.20	16.60	552,319	-0.16(-0.95%)
Feb 23, 2018	16.67	16.90	16.51	16.76	447,659	+0.26(+1.56%)
Feb 22, 2018			16.37	16.51	779,346	-0.03(-0.17%)
Feb 21, 2018	16.67	16.99	16.53	16.53	578,160	-0.09(-0.54%)
Feb 20, 2018	16.86	17.28	16.54	16.62	621,571	-0.41(-2.41%)
Feb 16, 2018		17.03	17.03	17.03	0	+0.18(+1.07%)
Feb 15, 2018	17.09	17.27	16.64	16.85	722,633	-0.05(-0.29%)
Feb 14, 2018	16.31	16.99	16.28	16.90	489,875	+0.28(+1.67%)
Feb 13, 2018	16.56	16.81	16.50	16.62	344,843	+0.05(+0.29%)
Feb 12, 2018	16.34	16.65	15.99	16.58	759,098	+0.50(+3.11%)
Feb 09, 2018	15.94	16.28	15.10	16.08	1,029,886	+0.40(+2.53%)
Feb 08, 2018	17.13	17.22	15.67	15.68	1,070,677	-1.47(-8.59%)
Feb 07, 2018	16.88	17.44	16.81	17.15	635,525	+0.20(+1.19%)
Feb 06, 2018	15.95	17.14	15.67	16.95	1,104,762	+0.27(+1.62%)
Feb 05, 2018	17.13	17.29	16.07	16.68	2,540,506	-0.88(-4.99%)
Feb 02, 2018	19.18	19.27	17.48	17.56	1,043,246	-1.86(-9.59%)
Feb 01, 2018	18.97	19.61	18.97	19.42	884,102	+0.35(+1.82%)
Jan 31, 2018	19.20	19.30	18.76	19.07	477,915	-0.03(-0.15%)
Jan 30, 2018	19.29	19.31	18.62	19.10	762,466	-0.44(-2.24%)
Jan 29, 2018	19.76	19.94	19.47	19.54	335,654	-0.28(-1.44%)
Jan 26, 2018	19.45	19.95	19.24	19.82	628,751	+0.52(+2.70%)
Jan 25, 2018	19.54	19.66	19.23	19.30	464,136	-0.02(-0.11%)
Jan 24, 2018	19.70	19.70	19.20	19.32	401,850	-0.27(-1.38%)
Jan 23, 2018	19.80	19.81	19.26	19.59	400,543	-0.19(-0.95%)
Jan 22, 2018	19.74	19.95	19.56	19.78	832,691	-0.03(-0.14%)
Jan 19, 2018	18.95	19.83	18.90	19.81	991,493	+0.92(+4.85%)
Jan 18, 2018	19.05	19.10	18.79	18.89	336,773	-0.24(-1.23%)
Jan 17, 2018	18.79	19.15	18.79	19.13	399,229	+0.42(+2.23%)
Jan 16, 2018	19.49	19.56	18.59	18.71	651,497	-0.72(-3.68%)
Jan 12, 2018		19.42	19.42	19.42	0	+0.09(+0.47%)
Jan 11, 2018	18.83	19.36	18.73	19.33	558,228	+0.57(+3.04%)
Jan 10, 2018		18.79		18.76	421,843	+0.21(+1.12%)
Jan 09, 2018	18.63	18.83	18.41	18.56	524,039	-0.04(-0.22%)
Jan 08, 2018	18.76	18.81	18.44	18.60	795,073	-0.14(-0.74%)
Jan 05, 2018	18.46	18.85	18.31	18.74	489,149	+0.37(+2.00%)
Jan 04, 2018	18.46	18.60	18.24	18.37	353,599	-0.01(-0.04%)
Jan 03, 2018	18.38	18.48	18.18	18.38	509,878	+0.04(+0.23%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.