Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.52	18.52	18.52	0	+0.03(+0.18%)
Mar 28, 2018	19.00	19.05	18.36	18.48	115,990	-0.32(-1.72%)
Mar 27, 2018	19.64	20.16	18.59	18.81	153,702	-0.73(-3.72%)
Mar 26, 2018	18.97	19.61	18.81	19.53	136,194	+0.86(+4.58%)
Mar 23, 2018	19.59	19.94	18.57	18.68	111,958	-0.97(-4.95%)
Mar 22, 2018	19.80	20.12	19.43	19.65	115,685	-0.36(-1.78%)
Mar 21, 2018	19.85	20.36	19.85	20.01	83,904	+0.18(+0.92%)
Mar 20, 2018	19.87	20.17	19.73	19.83	96,677	-0.03(-0.16%)
Mar 19, 2018	19.57	19.96	19.44	19.86	132,818	+0.23(+1.16%)
Mar 16, 2018	19.10	19.77	18.92	19.63	238,974	+0.56(+2.96%)
Mar 15, 2018	19.09	19.21	18.81	19.07	85,517	+0.03(+0.14%)
Mar 14, 2018	19.11	19.27	18.67	19.04	107,738	+0.08(+0.44%)
Mar 13, 2018	19.07	19.51	18.87	18.96	109,434	+0.05(+0.27%)
Mar 12, 2018	18.88	19.14	18.79	18.91	85,570	+0.13(+0.69%)
Mar 09, 2018	18.07	19.09	17.93	18.78	162,909	+0.86(+4.82%)
Mar 08, 2018	18.09	18.26	17.63	17.91	147,289	-0.16(-0.90%)
Mar 07, 2018		18.42		18.07	229,329	-0.14(-0.74%)
Mar 06, 2018	18.28	18.39	17.83	18.21	253,751	+0.05(+0.25%)
Mar 05, 2018	18.57	18.89	18.10	18.17	176,592	-0.52(-2.77%)
Mar 02, 2018	18.19	18.97	17.73	18.68	129,832	+0.32(+1.72%)
Mar 01, 2018	18.44	18.82	18.11	18.37	151,857	-0.09(-0.49%)
Feb 28, 2018	19.93	19.93	18.35	18.46	415,253	-1.15(-5.87%)
Feb 27, 2018	19.94	20.09	19.43	19.61	185,012	-0.26(-1.33%)
Feb 26, 2018	19.84	20.16	19.49	19.87	262,071	+0.16(+0.82%)
Feb 23, 2018	19.44	19.85	19.42	19.71	60,133	+0.21(+1.06%)
Feb 22, 2018	19.59	19.99	19.42	19.50	94,234	-0.04(-0.20%)
Feb 21, 2018	19.46	20.01	19.26	19.54	54,283	+0.19(+1.00%)
Feb 20, 2018	19.77	19.88	19.28	19.35	70,046	-0.49(-2.47%)
Feb 16, 2018		19.84	19.84	19.84	0	-0.03(-0.16%)
Feb 15, 2018	19.61	19.91	19.51	19.87	65,043	+0.28(+1.45%)
Feb 14, 2018	18.62	19.72	18.62	19.59	81,286	+0.83(+4.44%)
Feb 13, 2018	19.20	19.30	18.75	18.75	76,138	-0.56(-2.91%)
Feb 12, 2018	19.11	19.64	18.76	19.32	138,432	+0.27(+1.43%)
Feb 09, 2018	18.69	19.20	18.11	19.04	191,990	+0.59(+3.18%)
Feb 08, 2018	18.91	19.14	18.36	18.46	253,353	-0.54(-2.86%)
Feb 07, 2018	18.77	19.33	18.62	19.00	165,335	+0.18(+0.96%)
Feb 06, 2018	18.12	19.26	18.09	18.82	139,634	-0.02(-0.10%)
Feb 05, 2018	19.14	19.17	18.57	18.84	129,225	-0.62(-3.19%)
Feb 02, 2018	19.55	19.85	19.06	19.46	116,957	-0.23(-1.18%)
Feb 01, 2018	19.88	19.97	19.50	19.69	70,127	-0.37(-1.84%)
Jan 31, 2018	20.29	20.43	19.90	20.06	72,977	-0.06(-0.32%)
Jan 30, 2018	20.03	20.24	19.81	20.12	137,988	-0.20(-0.99%)
Jan 29, 2018	21.07	21.07	19.74	20.32	258,158	-0.79(-3.76%)
Jan 26, 2018	20.43	21.13	20.26	21.12	200,485	+0.85(+4.21%)
Jan 25, 2018	20.14	20.28	19.89	20.26	83,684	+0.31(+1.55%)
Jan 24, 2018	20.54	20.56	19.69	19.95	110,595	-0.50(-2.46%)
Jan 23, 2018	20.32	20.62	20.03	20.46	138,259	+0.20(+0.99%)
Jan 22, 2018	19.98	20.69	19.62	20.26	157,471	+0.28(+1.39%)
Jan 19, 2018	20.03	20.25	19.81	19.98	126,564	-0.01(-0.07%)
Jan 18, 2018	20.28	20.35	19.86	19.99	111,556	-0.29(-1.43%)
Jan 17, 2018	19.72	20.31	19.55	20.28	182,666	+0.67(+3.43%)
Jan 16, 2018	20.06	20.19	19.44	19.61	227,605	-0.41(-2.06%)
Jan 12, 2018		20.03	20.03	20.03	0	+0.16(+0.81%)
Jan 11, 2018	20.03	20.14	19.83	19.86	208,951	-0.16(-0.81%)
Jan 10, 2018			19.88	20.03	158,677	-0.22(-1.08%)
Jan 09, 2018	20.35	20.41	19.95	20.25	159,891	-0.08(-0.38%)
Jan 08, 2018	20.34	20.43	19.24	20.32	241,278	-0.04(-0.19%)
Jan 05, 2018	20.95	21.00	19.96	20.36	182,369	-0.50(-2.41%)
Jan 04, 2018	21.48	21.71	20.52	20.87	230,916	-0.47(-2.18%)
Jan 03, 2018	21.23	21.47	20.82	21.33	331,556	+0.20(+0.94%)

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.