Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.57	18.57	18.57	0	+0.27(+1.49%)
Mar 28, 2018	18.35	18.58	18.21	18.29	1,767,547	-0.21(-1.13%)
Mar 27, 2018	18.52	18.71	18.39	18.50	2,229,241	-0.16(-0.83%)
Mar 26, 2018	18.60	18.73	18.47	18.66	2,472,777	+0.06(+0.34%)
Mar 23, 2018	18.68	18.88	18.50	18.59	3,833,338	+0.23(+1.24%)
Mar 22, 2018	18.06	18.49	17.85	18.37	3,286,466	+0.27(+1.51%)
Mar 21, 2018	17.85	18.16	17.72	18.09	3,882,175	+0.43(+2.43%)
Mar 20, 2018	17.93	17.95	17.43	17.66	3,001,653	-0.32(-1.77%)
Mar 19, 2018	17.95	18.00	17.76	17.98	2,177,983	+0.01(+0.05%)
Mar 16, 2018	17.90	18.07	17.76	17.97	3,835,593	+0.10(+0.56%)
Mar 15, 2018	18.06	18.07	17.85	17.87	1,952,372	-0.26(-1.46%)
Mar 14, 2018	18.15	18.30	18.10	18.14	1,853,867	+0.02(+0.10%)
Mar 13, 2018	18.27	18.35	18.10	18.12	1,765,592	-0.05(-0.25%)
Mar 12, 2018	17.92	18.21	17.86	18.16	1,765,692	+0.19(+1.06%)
Mar 09, 2018	17.90	18.08	17.85	17.97	1,473,537	+0.05(+0.31%)
Mar 08, 2018	18.10	18.11	17.79	17.92	2,233,442	-0.21(-1.16%)
Mar 07, 2018			18.00	18.13	1,787,200	-0.21(-1.14%)
Mar 06, 2018	17.97	18.48	17.86	18.34	2,931,562	+0.59(+3.34%)
Mar 05, 2018		17.78	17.46	17.75	1,990,153	+0.14(+0.78%)
Mar 02, 2018	17.61	17.79	17.55	17.61	1,836,351	+0.07(+0.42%)
Mar 01, 2018	17.28	17.65	17.08	17.54	3,067,492	+0.15(+0.84%)
Feb 28, 2018	17.36	17.55	17.14	17.39	3,171,099	-0.03(-0.16%)
Feb 27, 2018	17.68	17.74	17.21	17.42	2,461,833	-0.45(-2.50%)
Feb 26, 2018	17.92	18.05	17.75	17.86	1,709,320	+0.05(+0.26%)
Feb 23, 2018	17.64	17.84	17.52	17.82	1,558,139	+0.17(+0.98%)
Feb 22, 2018			17.58	17.65	1,877,752	-0.08(-0.46%)
Feb 21, 2018	17.75	18.14	17.70	17.73	2,118,319	+0.10(+0.57%)
Feb 20, 2018	17.62	17.95	17.58	17.63	1,906,997	-0.32(-1.78%)
Feb 16, 2018		17.95	17.95	17.95	0	-0.21(-1.15%)
Feb 15, 2018	18.25	18.39	18.00	18.16	4,190,863	-0.04(-0.20%)
Feb 14, 2018	17.50	18.27	17.47	18.19	4,983,042	+0.45(+2.52%)
Feb 13, 2018	17.92	17.96	17.60	17.75	2,421,033	-0.17(-0.97%)
Feb 12, 2018	17.43	18.02	17.40	17.92	3,827,919	+0.58(+3.36%)
Feb 09, 2018	18.00	18.05	17.02	17.34	10,444,364	-0.76(-4.18%)
Feb 08, 2018	18.15	18.35	17.94	18.09	7,969,747	-0.01(-0.05%)
Feb 07, 2018	18.55	18.69	17.29	18.10	5,400,325	-0.58(-3.12%)
Feb 06, 2018	19.03	19.12	18.65	18.68	4,897,631	-0.61(-3.17%)
Feb 05, 2018	19.23	19.44	19.19	19.30	3,240,953	+0.04(+0.19%)
Feb 02, 2018	19.45	19.51	19.19	19.26	3,747,133	-0.46(-2.36%)
Feb 01, 2018	19.54	19.79	19.47	19.72	2,202,259	+0.05(+0.23%)
Jan 31, 2018	19.69	19.80	19.33	19.68	2,786,359	+0.13(+0.65%)
Jan 30, 2018	19.71	19.82	19.49	19.55	2,103,254	-0.06(-0.33%)
Jan 29, 2018	20.05	20.12	19.60	19.61	2,396,792	-0.58(-2.89%)
Jan 26, 2018	20.20	20.25	20.05	20.20	1,384,210	+0.15(+0.77%)
Jan 25, 2018	20.46	20.50	19.92	20.04	2,815,748	-0.30(-1.48%)
Jan 24, 2018	20.39	20.71	20.26	20.34	3,150,977	+0.25(+1.22%)
Jan 23, 2018	19.60	20.14	19.51	20.10	3,191,673	+0.32(+1.61%)
Jan 22, 2018	20.07	20.08	19.70	19.78	2,055,715	-0.29(-1.45%)
Jan 19, 2018	20.11	20.32	20.02	20.07	2,255,769	+0.07(+0.36%)
Jan 18, 2018	20.07	20.18	19.91	20.00	1,754,188	-0.04(-0.18%)
Jan 17, 2018	20.16	20.34	19.99	20.03	2,011,485	-0.23(-1.12%)
Jan 16, 2018	20.05	20.40	19.81	20.26	3,619,030	+0.30(+1.51%)
Jan 12, 2018		19.96	19.96	19.96	0	+0.70(+3.64%)
Jan 11, 2018	19.23	19.32	19.17	19.26	1,763,079	+0.08(+0.43%)
Jan 10, 2018		19.39	19.14	19.18	2,749,972	-0.01(-0.05%)
Jan 09, 2018	19.44	19.46	19.02	19.19	3,711,791	-0.53(-2.68%)
Jan 08, 2018	19.90	20.01	19.54	19.71	3,355,142	-0.29(-1.46%)
Jan 05, 2018	20.25	20.41	19.89	20.01	2,415,077	-0.28(-1.39%)
Jan 04, 2018	20.21	20.33	20.04	20.29	2,226,622	+0.10(+0.50%)
Jan 03, 2018	20.33	20.38	19.91	20.19	3,181,144	-0.14(-0.67%)

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.