Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.13	16.13	16.13	0	+0.14(+0.88%)
Mar 28, 2018	16.55	16.55	15.93	15.99	890,874	-0.40(-2.46%)
Mar 27, 2018	16.63	16.68	16.29	16.39	939,745	+0.08(+0.48%)
Mar 26, 2018	16.23	16.37	15.91	16.31	1,433,994	+0.29(+1.79%)
Mar 23, 2018	16.30	16.42	15.90	16.03	1,577,769	-0.30(-1.81%)
Mar 22, 2018	16.70	16.73	16.28	16.32	908,998	-0.50(-3.00%)
Mar 21, 2018	16.31	16.87	16.17	16.83	1,336,614	+0.72(+4.49%)
Mar 20, 2018	16.66	16.71	16.03	16.10	1,112,505	-0.55(-3.31%)
Mar 19, 2018	16.32	16.81	16.31	16.66	1,293,434	+0.30(+1.85%)
Mar 16, 2018	16.87	16.91	16.28	16.35	2,480,369	-0.51(-3.04%)
Mar 15, 2018	17.25	17.30	16.78	16.87	932,465	-0.43(-2.47%)
Mar 14, 2018	17.53	17.96	17.18	17.29	2,133,565	+0.20(+1.18%)
Mar 13, 2018	17.39	17.69	17.00	17.09	1,944,276	-0.28(-1.61%)
Mar 12, 2018	18.13	18.23	17.36	17.37	1,468,369	-0.70(-3.87%)
Mar 09, 2018	18.69	18.97	17.79	18.07	2,602,215	-0.46(-2.47%)
Mar 08, 2018	22.14	22.14	18.22	18.53	3,174,438	-2.56(-12.15%)
Mar 07, 2018		21.16	20.52	21.09	440,577	+0.12(+0.59%)
Mar 06, 2018	20.90	21.12	20.75	20.97	394,640	+0.16(+0.75%)
Mar 05, 2018	20.76	20.93	20.66	20.81	473,850	-0.06(-0.30%)
Mar 02, 2018	20.59	21.11	20.48	20.87	747,154	+0.16(+0.75%)
Mar 01, 2018	20.92	21.22	20.47	20.72	719,291	-0.26(-1.22%)
Feb 28, 2018	21.23	21.27	20.83	20.98	604,223	-0.22(-1.03%)
Feb 27, 2018	21.43	21.72	21.17	21.19	327,773	-0.23(-1.05%)
Feb 26, 2018	21.06	21.50	20.90	21.42	387,044	+0.40(+1.92%)
Feb 23, 2018	21.18	21.37	20.70	21.01	224,266	-0.05(-0.22%)
Feb 22, 2018			21.05	21.06	409,070	+0.12(+0.59%)
Feb 21, 2018	21.01	21.20	20.91	20.94	319,180	-0.04(-0.18%)
Feb 20, 2018	20.59	21.20	20.54	20.98	904,101	+0.30(+1.47%)
Feb 16, 2018		20.67	20.67	20.67	0	-0.20(-0.97%)
Feb 15, 2018	20.87	21.05	20.40	20.87	1,078,615	+0.17(+0.83%)
Feb 14, 2018	20.78	20.87	20.51	20.70	844,226	-0.26(-1.22%)
Feb 13, 2018	20.73	21.01	20.71	20.96	449,448	+0.12(+0.60%)
Feb 12, 2018	21.32	21.32	20.72	20.84	602,193	-0.30(-1.43%)
Feb 09, 2018	20.52	21.34	20.14	21.14	747,923	+0.82(+4.01%)
Feb 08, 2018	20.63	20.84	20.32	20.32	617,451	-0.37(-1.76%)
Feb 07, 2018	20.52	21.04	20.51	20.69	775,187	+0.19(+0.91%)
Feb 06, 2018	20.25	20.71	19.81	20.50	747,069	-0.38(-1.82%)
Feb 05, 2018	21.41	21.74	20.71	20.88	445,217	-0.80(-3.69%)
Feb 02, 2018	22.39	22.51	21.60	21.68	411,930	-0.85(-3.76%)
Feb 01, 2018	22.63	22.86	22.35	22.53	531,742	-0.20(-0.89%)
Jan 31, 2018	23.25	23.45	22.67	22.73	489,065	-0.36(-1.55%)
Jan 30, 2018	23.20	23.38	23.16	23.09	629,483	-0.32(-1.36%)
Jan 29, 2018	23.92	24.08	23.35	23.41	481,312	-0.64(-2.65%)
Jan 26, 2018	24.21	24.21	23.40	24.04	998,322	-0.04(-0.16%)
Jan 25, 2018	24.39	24.39	24.02	24.08	409,566	-0.18(-0.74%)
Jan 24, 2018	24.51	24.61	24.16	24.26	419,537	-0.09(-0.35%)
Jan 23, 2018	24.67	24.77	24.33	24.35	230,733	-0.40(-1.60%)
Jan 22, 2018	24.84	24.95	24.62	24.74	372,121	-0.02(-0.06%)
Jan 19, 2018	24.53	25.18	24.39	24.76	1,095,706	+0.33(+1.33%)
Jan 18, 2018	24.72	24.73	24.28	24.43	436,607	-0.08(-0.32%)
Jan 17, 2018	24.53	24.65	24.30	24.51	576,105	+0.16(+0.67%)
Jan 16, 2018	24.60	24.66	24.24	24.35	686,860	-0.23(-0.95%)
Jan 12, 2018		24.58	24.58	24.58	0	-0.15(-0.60%)
Jan 11, 2018	24.50	24.88	24.50	24.73	489,385	+0.37(+1.53%)
Jan 10, 2018	24.92	24.92	24.25	24.35	453,134	-0.66(-2.64%)
Jan 09, 2018	25.52	25.67	25.00	25.01	218,405	-0.41(-1.62%)
Jan 08, 2018	25.35	25.50	25.16	25.43	211,179	+0.02(+0.09%)
Jan 05, 2018	25.42	25.71	25.22	25.40	602,417	+0.02(+0.06%)
Jan 04, 2018	25.43	25.69	25.24	25.39	369,342	-0.01(-0.03%)
Jan 03, 2018	25.49	25.67	25.24	25.39	504,597	-0.04(-0.15%)

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.