Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.66	14.66	14.66	0	+0.14(+0.95%)
Mar 28, 2018	14.59	14.59	14.30	14.53	3,985,125	-0.01(-0.06%)
Mar 27, 2018	14.32	14.67	14.31	14.54	3,988,081	+0.29(+2.06%)
Mar 26, 2018	14.15	14.30	13.79	14.24	3,028,389	+0.27(+1.91%)
Mar 23, 2018	14.06	14.17	13.66	13.98	3,296,888	-0.08(-0.59%)
Mar 22, 2018	13.34	14.14	13.28	14.06	10,330,216	+0.66(+4.94%)
Mar 21, 2018	13.45	13.64	13.05	13.40	9,961,744	+0.02(+0.14%)
Mar 20, 2018	14.19	14.23	13.30	13.38	11,738,282	-0.75(-5.33%)
Mar 19, 2018	14.36	14.46	13.93	14.13	5,486,697	-0.28(-1.98%)
Mar 16, 2018	14.61	14.70	14.38	14.42	3,931,476	-0.22(-1.51%)
Mar 15, 2018	15.09	15.10	14.63	14.64	4,913,562	-0.44(-2.93%)
Mar 14, 2018	15.34	15.38	15.02	15.08	1,502,620	-0.19(-1.26%)
Mar 13, 2018	15.68	15.68	15.27	15.27	2,672,223	-0.39(-2.46%)
Mar 12, 2018	15.62	15.72	15.59	15.66	5,386,412	+0.03(+0.18%)
Mar 09, 2018	15.67	15.72	15.31	15.63	4,722,944	+0.06(+0.41%)
Mar 08, 2018	15.56	15.69	15.51	15.56	2,481,983	+0.05(+0.30%)
Mar 07, 2018		15.53	15.32	15.52	1,356,385	+0.01(+0.06%)
Mar 06, 2018	15.77	15.93	15.51	15.51	5,067,428	-0.10(-0.65%)
Mar 05, 2018	15.48	15.67	15.45	15.61	2,406,979	-0.01(-0.06%)
Mar 02, 2018	15.37	15.77	15.29	15.62	2,330,371	+0.11(+0.71%)
Mar 01, 2018	15.57	15.77	15.30	15.51	2,334,707	-0.12(-0.76%)
Feb 28, 2018	16.18	16.18	15.63	15.63	2,891,695	-0.51(-3.19%)
Feb 27, 2018	16.73	16.78	16.13	16.14	2,624,726	-0.60(-3.57%)
Feb 26, 2018	16.58	16.86	16.40	16.74	14,580,565	+0.14(+0.83%)
Feb 23, 2018	17.07	17.16	16.52	16.60	7,057,790	-0.38(-2.22%)
Feb 22, 2018	16.91	17.25	16.91	16.98	4,613,692	+0.21(+1.26%)
Feb 21, 2018	17.77	17.87	16.64	16.77	7,395,987	-0.90(-5.10%)
Feb 20, 2018	17.51	17.82	17.49	17.67	1,717,831	+0.00(+0.00%)
Feb 16, 2018		17.67	17.67	17.67	0	+0.11(+0.63%)
Feb 15, 2018	17.61	17.95	17.45	17.56	2,627,770	+0.10(+0.58%)
Feb 14, 2018	17.19	17.56	17.19	17.46	1,843,734	+0.16(+0.90%)
Feb 13, 2018			17.22	17.30	1,122,583	-0.15(-0.84%)
Feb 12, 2018	17.37	17.66	17.32	17.45	1,921,008	+0.24(+1.39%)
Feb 09, 2018	17.28	17.33	16.65	17.21	5,192,215	+0.12(+0.70%)
Feb 08, 2018	18.11	18.17	17.07	17.09	3,690,014	-0.94(-5.20%)
Feb 07, 2018	18.32	18.38	18.03	18.03	1,627,153	-0.32(-1.75%)
Feb 06, 2018	17.86	18.43	17.76	18.35	1,616,506	+0.18(+1.01%)
Feb 05, 2018	18.84	18.84	18.02	18.17	1,707,938	-0.70(-3.70%)
Feb 02, 2018	19.11	19.11	18.79	18.86	2,250,106	-0.39(-2.00%)
Feb 01, 2018	19.04	19.40	18.88	19.25	2,433,892	+0.23(+1.21%)
Jan 31, 2018	18.92	19.07	18.81	19.02	2,935,386	+0.22(+1.17%)
Jan 30, 2018	18.96	19.05	18.76	18.80	2,496,811	-0.22(-1.16%)
Jan 29, 2018	18.81	19.21	18.81	19.02	3,872,640	+0.04(+0.19%)
Jan 26, 2018	19.13	19.18	17.30	18.98	11,525,684	-0.27(-1.38%)
Jan 25, 2018	19.43	19.61	19.18	19.25	3,647,168	-0.08(-0.43%)
Jan 24, 2018	18.97	19.40	18.97	19.33	3,583,364	+0.39(+2.04%)
Jan 23, 2018	18.73	19.01	18.67	18.95	2,683,973	+0.14(+0.73%)
Jan 22, 2018	18.57	18.82	18.38	18.81	2,049,416	+0.31(+1.69%)
Jan 19, 2018	18.46	18.60	18.37	18.50	2,761,690	+0.02(+0.10%)
Jan 18, 2018	18.18	18.50	18.10	18.48	2,835,829	+0.33(+1.82%)
Jan 17, 2018	17.97	18.26	17.91	18.15	2,253,965	+0.23(+1.28%)
Jan 16, 2018	17.64	18.05	17.64	17.92	1,929,426	+0.39(+2.20%)
Jan 12, 2018		17.53	17.53	17.53	0	+0.17(+1.01%)
Jan 11, 2018	17.35	17.39	17.21	17.36	2,089,553	+0.07(+0.43%)
Jan 10, 2018			17.05	17.28	2,345,155	-0.13(-0.74%)
Jan 09, 2018	17.75	17.85	17.36	17.41	4,543,291	-0.38(-2.12%)
Jan 08, 2018	17.64	17.87	17.59	17.79	2,440,811	+0.05(+0.26%)
Jan 05, 2018	17.65	17.82	17.52	17.74	1,899,922	+0.14(+0.78%)
Jan 04, 2018	17.83	17.89	17.51	17.60	2,223,737	-0.16(-0.88%)
Jan 03, 2018	17.65	17.86	17.43	17.76	3,851,279	+0.07(+0.42%)

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.