Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		17.09	17.09	17.09	0	+0.05(+0.32%)
Mar 28, 2018	17.33	17.52	17.02	17.03	12,514,000	-0.25(-1.47%)
Mar 27, 2018	17.46	17.67	17.14	17.28	13,185,188	-0.21(-1.18%)
Mar 26, 2018	17.79	17.88	17.25	17.49	13,698,938	-0.13(-0.74%)
Mar 23, 2018	18.25	18.29	17.61	17.62	10,420,171	-0.58(-3.17%)
Mar 22, 2018	18.34	18.47	18.13	18.20	10,334,681	-0.36(-1.93%)
Mar 21, 2018	18.17	18.61	18.07	18.56	8,881,188	+0.55(+3.05%)
Mar 20, 2018	18.07	18.28	17.95	18.01	10,942,937	+0.00(+0.00%)
Mar 19, 2018	18.59	18.72	17.85	18.01	16,092,443	-0.69(-3.71%)
Mar 16, 2018	18.42	18.90	18.42	18.70	19,108,622	+0.36(+1.95%)
Mar 15, 2018	19.38	19.45	17.02	18.34	44,503,856	-1.00(-5.15%)
Mar 14, 2018	19.31	19.44	19.14	19.34	13,988,299	+0.08(+0.43%)
Mar 13, 2018	19.44	19.50	19.20	19.26	10,104,166	-0.16(-0.85%)
Mar 12, 2018	19.24	19.50	19.21	19.42	12,888,925	+0.18(+0.93%)
Mar 09, 2018	19.00	19.24	18.86	19.24	9,796,356	+0.58(+3.13%)
Mar 08, 2018	18.75	18.76	18.36	18.66	8,912,897	+0.02(+0.11%)
Mar 07, 2018		18.67	18.44	18.64	12,203,031	-0.12(-0.62%)
Mar 06, 2018	18.63	18.81	18.49	18.75	9,330,659	+0.26(+1.43%)
Mar 05, 2018	18.33	18.75	18.32	18.49	7,713,534	+0.09(+0.48%)
Mar 02, 2018	18.43	18.54	18.09	18.40	10,177,422	-0.18(-0.99%)
Mar 01, 2018	18.80	18.85	18.42	18.58	13,043,890	-0.26(-1.37%)
Feb 28, 2018	19.31	19.39	18.84	18.84	8,505,748	-0.41(-2.12%)
Feb 27, 2018	19.28	19.52	19.15	19.25	13,455,789	-0.03(-0.18%)
Feb 26, 2018	19.60	19.61	19.02	19.28	7,963,825	-0.22(-1.15%)
Feb 23, 2018	19.38	19.60	19.26	19.51	9,100,965	+0.12(+0.63%)
Feb 22, 2018			19.32	19.39	6,425,919	-0.04(-0.21%)
Feb 21, 2018	19.80	19.90	19.42	19.43	5,303,316	-0.32(-1.62%)
Feb 20, 2018	19.60	20.05	19.58	19.74	6,680,117	+0.12(+0.62%)
Feb 16, 2018		19.62	19.62	19.62	0	-0.73(-3.57%)
Feb 15, 2018	20.06	20.57	20.04	20.35	7,794,364	+0.00(+0.00%)
Feb 14, 2018	19.98	20.54	19.93	20.35	7,218,409	+0.14(+0.71%)
Feb 13, 2018	19.80	20.28	19.76	20.21	7,589,760	+0.24(+1.19%)
Feb 12, 2018	19.66	20.10	19.63	19.97	9,361,398	+0.55(+2.83%)
Feb 09, 2018	19.52	19.68	18.71	19.42	16,186,065	+0.03(+0.18%)
Feb 08, 2018	20.39	20.53	19.39	19.39	13,373,142	-0.98(-4.80%)
Feb 07, 2018	20.42	20.62	20.36	20.36	10,189,828	-0.12(-0.56%)
Feb 06, 2018	19.65	20.50	19.47	20.48	16,400,350	+0.37(+1.82%)
Feb 05, 2018	20.57	20.87	19.68	20.11	12,743,334	-0.73(-3.49%)
Feb 02, 2018	21.30	21.35	20.78	20.84	6,439,487	-0.67(-3.09%)
Feb 01, 2018	21.41	21.58	21.29	21.50	6,341,957	+0.20(+0.92%)
Jan 31, 2018	21.46	21.58	21.22	21.31	7,505,259	-0.08(-0.38%)
Jan 30, 2018	21.51	21.55	21.24	21.39	7,900,433	-0.32(-1.47%)
Jan 29, 2018	21.92	22.04	21.68	21.71	7,344,073	-0.37(-1.69%)
Jan 26, 2018	22.10	22.23	21.98	22.08	6,965,239	+0.09(+0.40%)
Jan 25, 2018	22.20	22.44	21.90	21.99	12,120,392	-0.48(-2.11%)
Jan 24, 2018	22.53	22.85	22.44	22.47	9,630,529	-0.03(-0.15%)
Jan 23, 2018	22.34	22.62	22.20	22.50	8,893,414	+0.20(+0.91%)
Jan 22, 2018	21.97	22.30	21.95	22.30	8,126,241	+0.37(+1.70%)
Jan 19, 2018	21.86	21.94	21.68	21.92	6,387,077	+0.01(+0.06%)
Jan 18, 2018	22.07	22.07	21.88	21.91	6,081,759	-0.16(-0.74%)
Jan 17, 2018	22.22	22.22	21.88	22.07	7,555,723	-0.05(-0.21%)
Jan 16, 2018	22.62	22.66	22.08	22.12	7,856,976	-0.42(-1.87%)
Jan 12, 2018		22.54	22.54	22.54	0	+0.07(+0.33%)
Jan 11, 2018	22.28	22.48	22.13	22.47	8,446,520	+0.24(+1.07%)
Jan 10, 2018	22.23	22.25	22.01	22.23	6,189,616	+0.01(+0.06%)
Jan 09, 2018	22.17	22.31	22.04	22.22	5,787,162	+0.10(+0.46%)
Jan 08, 2018	22.03	22.12	21.90	22.11	8,171,005	+0.08(+0.37%)
Jan 05, 2018	22.13	22.16	21.75	22.03	9,380,056	-0.06(-0.28%)
Jan 04, 2018	21.76	22.13	21.60	22.09	10,753,106	+0.37(+1.72%)
Jan 03, 2018	21.16	21.76	21.14	21.72	13,214,746	+0.58(+2.76%)

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.