Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.06	15.06	15.06	0	+0.16(+1.07%)
Mar 28, 2018	15.50	15.70	14.47	14.90	48,443	-0.59(-3.81%)
Mar 27, 2018	15.50	15.86	15.24	15.49	43,899	+0.08(+0.52%)
Mar 26, 2018	16.28	16.38	15.29	15.41	29,909	-0.63(-3.93%)
Mar 23, 2018	17.57	17.57	15.84	16.04	46,391	-0.72(-4.30%)
Mar 22, 2018	17.55	17.55	16.69	16.76	20,438	-0.92(-5.20%)
Mar 21, 2018	17.90	17.96	17.51	17.68	14,108	+0.07(+0.40%)
Mar 20, 2018	17.35	17.80	17.35	17.61	21,451	+0.35(+2.03%)
Mar 19, 2018	17.75	18.19	17.14	17.26	23,982	-0.76(-4.22%)
Mar 16, 2018	16.66	18.40	16.66	18.02	69,499	+1.33(+7.97%)
Mar 15, 2018	17.28	17.33	16.69	16.69	28,510	-0.45(-2.63%)
Mar 14, 2018	17.45	18.45	17.05	17.14	31,238	-0.12(-0.70%)
Mar 13, 2018	17.45	17.89	17.20	17.26	17,946	-0.15(-0.86%)
Mar 12, 2018	18.07	18.07	17.09	17.41	52,008	-0.09(-0.51%)
Mar 09, 2018	16.35	18.34	16.35	17.50	80,317	+0.99(+6.00%)
Mar 08, 2018	15.51	17.00	15.10	16.51	82,871	-0.40(-2.37%)
Mar 07, 2018	17.00	17.44	16.50	16.91	292,721	+0.08(+0.48%)
Mar 06, 2018	17.22	17.89	16.63	16.83	41,896	-0.43(-2.49%)
Mar 05, 2018	17.07	17.47	16.87	17.26	24,240	+0.26(+1.53%)
Mar 02, 2018	16.87	17.59	16.33	17.00	26,190	+0.10(+0.59%)
Mar 01, 2018	17.65	18.16	16.47	16.90	124,619	-0.75(-4.25%)
Feb 28, 2018	18.23	18.46	17.39	17.65	163,947	-0.43(-2.38%)
Feb 27, 2018	17.73	18.40	17.73	18.08	5,125	+0.37(+2.09%)
Feb 26, 2018	18.44	18.70	17.21	17.71	42,958	-0.60(-3.28%)
Feb 23, 2018	18.10	18.40	17.30	18.31	10,106	+0.29(+1.61%)
Feb 22, 2018	17.87	18.30	17.73	18.02	10,653	+0.34(+1.92%)
Feb 21, 2018	17.33	17.95	17.33	17.68	11,691	+0.25(+1.43%)
Feb 20, 2018	17.33	17.66	16.92	17.43	14,627	+0.13(+0.75%)
Feb 16, 2018		17.30	17.30	17.30	0	-0.11(-0.63%)
Feb 15, 2018	16.57	17.68	15.92	17.41	17,408	+0.76(+4.56%)
Feb 14, 2018	17.08	18.00	16.52	16.65	11,041	-0.62(-3.59%)
Feb 13, 2018	16.63	18.41	16.63	17.27	11,628	+0.45(+2.68%)
Feb 12, 2018	16.79	17.15	16.50	16.82	6,565	+0.19(+1.14%)
Feb 09, 2018	16.52	16.80	15.86	16.63	23,525	+0.15(+0.91%)
Feb 08, 2018	17.02	17.02	16.06	16.48	26,658	-0.66(-3.85%)
Feb 07, 2018	17.37	17.37	16.50	17.14	8,296	+0.30(+1.78%)
Feb 06, 2018	16.07	17.23	16.07	16.84	42,251	+0.34(+2.06%)
Feb 05, 2018	17.03	17.03	16.36	16.50	12,478	-0.53(-3.11%)
Feb 02, 2018	17.49	17.89	17.01	17.03	9,060	-0.67(-3.79%)
Feb 01, 2018	16.90	17.63	16.90	17.70	29,410	+0.70(+4.12%)
Jan 31, 2018	17.49	17.60	16.01	17.00	61,734	-0.30(-1.73%)
Jan 30, 2018	17.35	17.50	17.22	17.30	25,875	-0.42(-2.37%)
Jan 29, 2018	18.90	18.99	17.57	17.72	49,002	-1.16(-6.14%)
Jan 26, 2018	18.67	19.00	18.35	18.88	22,643	+0.17(+0.91%)
Jan 25, 2018	19.02	19.02	18.65	18.71	14,088	-0.16(-0.85%)
Jan 24, 2018	18.84	19.07	18.65	18.87	13,747	+0.07(+0.37%)
Jan 23, 2018	18.73	19.00	18.51	18.80	29,300	-0.11(-0.58%)
Jan 22, 2018		19.15	18.80	18.91	12,621	+0.20(+1.07%)
Jan 19, 2018	18.54	19.24	18.54	18.71	77,236	+0.09(+0.48%)
Jan 18, 2018	19.09	19.09	18.40	18.62	35,055	-0.20(-1.06%)
Jan 17, 2018	19.27	19.40	18.71	18.82	34,177	-0.41(-2.13%)
Jan 16, 2018	19.01	19.95	19.01	19.23	24,432	+0.13(+0.68%)
Jan 12, 2018		19.10	19.10	19.10	0	-0.06(-0.31%)
Jan 11, 2018	19.06	19.43	18.99	19.16	18,188	+0.07(+0.37%)
Jan 10, 2018	19.29	19.50	18.89	19.09	42,032	-0.30(-1.55%)
Jan 09, 2018	19.61	19.62	19.26	19.39	10,400	-0.14(-0.72%)
Jan 08, 2018	20.01	20.01	19.23	19.53	47,558	-0.52(-2.59%)
Jan 05, 2018	19.76	20.43	19.39	20.05	58,861	+0.51(+2.61%)
Jan 04, 2018	20.73	20.73	19.17	19.54	44,783	-1.02(-4.96%)
Jan 03, 2018	21.74	22.20	20.34	20.56	107,911	-1.17(-5.38%)
Jan 02, 2018	19.19	22.01	19.19	21.73	69,226	+2.54(+13.24%)
Dec 29, 2017		19.19	19.19	19.19	0	+0.35(+1.86%)
Dec 28, 2017	19.10	19.22	18.75	18.84	26,670	-0.05(-0.26%)
Dec 27, 2017	19.81	19.81	18.41	18.89	33,179	-0.80(-4.06%)
Dec 26, 2017	18.97	20.38	18.68	19.69	17,856	+0.72(+3.80%)
Dec 22, 2017	18.37	19.01	18.37	18.97	11,645	+0.15(+0.80%)
Dec 21, 2017	18.37	19.24	18.37	18.82	25,266	+0.32(+1.73%)
Dec 20, 2017	18.75	19.06	18.46	18.50	50,348	-0.10(-0.54%)
Dec 19, 2017	18.89	19.28	18.62	18.60	33,896	-0.38(-2.00%)
Dec 18, 2017	18.92	19.38	18.54	18.98	108,472	+0.37(+1.99%)
Dec 15, 2017	18.79	19.47	18.34	18.61	517,113	+0.00(+0.00%)
Dec 14, 2017	18.98	19.64	18.61	18.61	52,577	-0.33(-1.74%)
Dec 13, 2017	18.98	19.64	18.61	18.94	82,546	-0.20(-1.04%)
Dec 12, 2017	19.25	20.22	18.60	19.14	102,951	+0.05(+0.26%)
Dec 11, 2017	18.88	20.02	18.88	19.09	64,687	+0.32(+1.70%)
Dec 08, 2017	18.94	19.75	18.66	18.77	52,504	-0.30(-1.57%)
Dec 07, 2017	19.99	19.99	18.71	19.07	27,354	-0.13(-0.68%)
Dec 06, 2017	19.78	20.22	18.55	19.20	64,618	-0.44(-2.24%)
Dec 05, 2017	18.61	21.04	18.51	19.64	36,252	+1.21(+6.57%)
Dec 04, 2017	19.76	19.76	18.14	18.43	38,075	-1.25(-6.35%)
Dec 01, 2017	20.16	20.43	19.47	19.68	57,010	-0.21(-1.06%)
Nov 30, 2017	20.56	21.25	19.49	19.89	78,327	-0.80(-3.87%)
Nov 29, 2017	21.06	21.31	20.05	20.69	39,530	-0.40(-1.90%)
Nov 28, 2017	21.01	21.35	19.98	21.09	30,044	+0.78(+3.84%)
Nov 27, 2017		20.56	20.02	20.31	29,579	-0.08(-0.39%)
Nov 24, 2017	20.99	20.99	19.79	20.39	9,926	+0.02(+0.10%)
Nov 22, 2017	20.04	20.82	19.70	20.37	103,224	+0.17(+0.84%)
Nov 21, 2017	20.31	20.31	19.88	20.20	19,692	+0.18(+0.90%)
Nov 20, 2017	19.53	20.56	19.13	20.02	32,587	+0.54(+2.77%)
Nov 17, 2017	18.86	19.68	18.86	19.48	19,404	+0.66(+3.51%)
Nov 16, 2017	19.90	19.90	18.62	18.82	18,359	-0.72(-3.68%)
Nov 15, 2017	19.52	19.68	18.90	19.54	50,103	+0.36(+1.88%)
Nov 14, 2017	20.41	20.46	19.10	19.18	48,400	-0.92(-4.58%)
Nov 13, 2017	19.80	21.17	19.56	20.10	44,653	+0.35(+1.77%)
Nov 10, 2017	18.02	20.19	18.02	19.75	64,522	+1.55(+8.52%)
Nov 09, 2017	18.50	19.31	18.00	18.20	53,921	-0.69(-3.65%)
Nov 08, 2017	20.42	20.58	18.89	18.89	49,919	-1.62(-7.90%)
Nov 07, 2017	21.50	21.86	19.50	20.51	40,989	-1.31(-6.00%)
Nov 06, 2017	20.60	23.00	20.60	21.82	118,816	+1.02(+4.90%)
Nov 03, 2017	19.49	21.00	19.13	20.80	49,395	+1.31(+6.72%)
Nov 02, 2017	18.99	19.85	18.99	19.49	53,711	+0.53(+2.80%)
Nov 01, 2017	18.31	19.45	18.12	18.96	43,768	+0.70(+3.83%)
Oct 31, 2017	18.11	18.47	18.05	18.26	33,092	+0.24(+1.33%)
Oct 30, 2017	18.31	18.52	18.00	18.02	28,174	-0.05(-0.28%)
Oct 27, 2017	17.80	18.31	17.72	18.07	21,997	+0.12(+0.67%)
Oct 26, 2017	18.00	18.14	17.70	17.95	55,409	+0.09(+0.50%)
Oct 25, 2017	18.00	18.16	17.55	17.86	104,249	-0.14(-0.78%)
Oct 24, 2017	17.74	18.10	17.74	18.00	31,175	+0.16(+0.90%)
Oct 23, 2017	18.30	18.46	17.78	17.84	71,881	-0.58(-3.15%)
Oct 20, 2017	18.32	18.55	17.87	18.42	57,347	+0.42(+2.33%)
Oct 19, 2017	17.51	18.50	17.09	18.00	187,713	+0.50(+2.86%)
Oct 18, 2017	17.74	17.90	17.03	17.50	109,613	-0.25(-1.41%)
Oct 17, 2017	18.24	18.63	17.51	17.75	180,832	-0.43(-2.37%)
Oct 16, 2017	18.74	18.95	18.15	18.18	178,096	-0.57(-3.04%)
Oct 13, 2017	18.90	19.67	18.12	18.75	327,174	-0.47(-2.45%)

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.