Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		18.27	18.27	18.27	0	+0.12(+0.68%)
Mar 28, 2018	18.08	18.29	18.03	18.14	1,793,183	+0.09(+0.52%)
Mar 27, 2018	17.98	18.15	17.93	18.05	2,276,030	+0.13(+0.73%)
Mar 26, 2018	18.03	18.06	17.88	17.92	2,463,858	-0.06(-0.33%)
Mar 23, 2018	18.21	18.29	17.97	17.98	1,894,602	-0.15(-0.82%)
Mar 22, 2018	18.23	18.27	18.09	18.13	2,012,975	-0.17(-0.90%)
Mar 21, 2018	18.28	18.38	18.21	18.29	1,799,896	+0.08(+0.47%)
Mar 20, 2018	18.27	18.35	18.14	18.21	1,327,519	-0.08(-0.46%)
Mar 19, 2018	18.32	18.33	18.23	18.29	1,869,603	-0.00(-0.02%)
Mar 16, 2018	18.32	18.46	18.29	18.30	2,942,645	-0.02(-0.09%)
Mar 15, 2018	18.44	18.46	18.30	18.31	1,976,133	-0.14(-0.74%)
Mar 14, 2018	18.58	18.66	18.39	18.45	2,585,758	+0.24(+1.34%)
Mar 13, 2018	18.32	18.40	18.19	18.20	2,538,032	-0.12(-0.65%)
Mar 12, 2018	18.31	18.41	18.24	18.32	2,095,671	+0.04(+0.23%)
Mar 09, 2018	18.22	18.29	18.11	18.28	1,941,345	+0.09(+0.52%)
Mar 08, 2018	18.08	18.22	18.07	18.19	3,029,419	+0.12(+0.66%)
Mar 07, 2018		18.15	17.93	18.07	3,217,513	-0.02(-0.09%)
Mar 06, 2018	18.03	18.08	17.95	18.08	1,670,982	+0.16(+0.87%)
Mar 05, 2018	17.78	17.98	17.71	17.93	3,828,073	+0.02(+0.09%)
Mar 02, 2018	17.81	18.05	17.78	17.91	2,743,702	+0.02(+0.12%)
Mar 01, 2018	17.96	17.96	17.79	17.89	3,076,061	-0.07(-0.37%)
Feb 28, 2018	18.36	18.39	17.96	17.96	2,480,835	-0.41(-2.24%)
Feb 27, 2018	18.33	18.49	18.32	18.37	2,281,015	-0.04(-0.20%)
Feb 26, 2018	18.32	18.42	18.27	18.41	1,684,357	+0.11(+0.58%)
Feb 23, 2018	18.20	18.31	18.11	18.30	2,894,914	+0.20(+1.11%)
Feb 22, 2018	18.21	18.26	18.06	18.10	1,546,271	-0.10(-0.54%)
Feb 21, 2018	18.18	18.33	18.15	18.20	1,757,014	+0.03(+0.18%)
Feb 20, 2018	18.26	18.30	18.15	18.16	1,972,100	-0.15(-0.81%)
Feb 16, 2018		18.31	18.31	18.31	0	-0.01(-0.04%)
Feb 15, 2018	18.32	18.33	18.14	18.32	2,828,982	+0.01(+0.07%)
Feb 14, 2018	18.25	18.41	18.13	18.31	1,891,228	+0.00(+0.00%)
Feb 13, 2018	18.43	18.43	18.28	18.31	2,140,183	-0.19(-1.00%)
Feb 12, 2018	18.36	18.55	18.30	18.49	2,441,347	+0.22(+1.22%)
Feb 09, 2018	18.37	18.48	18.11	18.27	2,932,967	-0.01(-0.04%)
Feb 08, 2018	18.80	18.98	18.28	18.28	4,122,847	-0.25(-1.36%)
Feb 07, 2018	18.36	18.66	18.30	18.53	6,351,382	+0.16(+0.87%)
Feb 06, 2018	18.27	18.46	17.85	18.37	4,019,338	-0.09(-0.48%)
Feb 05, 2018	18.57	18.68	18.45	18.46	3,085,508	-0.21(-1.13%)
Feb 02, 2018	18.98	19.01	18.66	18.67	2,418,005	-0.49(-2.56%)
Feb 01, 2018	19.18	19.33	19.08	19.16	2,631,854	-0.08(-0.43%)
Jan 31, 2018	19.17	19.27	19.14	19.24	2,314,442	+0.15(+0.80%)
Jan 30, 2018	19.18	19.19	19.09	19.09	1,940,737	-0.08(-0.43%)
Jan 29, 2018	19.32	19.39	19.15	19.17	2,187,178	-0.21(-1.10%)
Jan 26, 2018	19.33	19.41	19.31	19.39	2,143,096	+0.12(+0.64%)
Jan 25, 2018	19.12	19.30	19.11	19.26	1,938,983	+0.16(+0.84%)
Jan 24, 2018	19.23	19.24	19.01	19.10	1,921,701	-0.02(-0.09%)
Jan 23, 2018	19.15	19.21	19.03	19.12	1,930,008	-0.08(-0.41%)
Jan 22, 2018	19.22	19.23	19.10	19.20	1,508,470	+0.08(+0.41%)
Jan 19, 2018	19.17	19.27	19.11	19.12	1,495,753	-0.02(-0.13%)
Jan 18, 2018	19.14	19.17	19.05	19.14	1,780,461	+0.01(+0.04%)
Jan 17, 2018	19.19	19.21	18.98	19.13	1,650,388	+0.01(+0.06%)
Jan 16, 2018	19.27	19.28	19.12	19.12	1,812,219	+0.00(+0.02%)
Jan 12, 2018		19.12	19.12	19.12	0	-0.09(-0.49%)
Jan 11, 2018	19.16	19.30	19.08	19.21	2,386,806	+0.09(+0.50%)
Jan 10, 2018		19.31	19.05	19.12	2,477,853	-0.19(-0.98%)
Jan 09, 2018	19.53	19.53	19.28	19.31	2,251,995	-0.19(-0.95%)
Jan 08, 2018	19.53	19.54	19.44	19.49	2,048,897	-0.09(-0.44%)
Jan 05, 2018	19.74	19.74	19.56	19.58	2,189,433	-0.00(-0.02%)
Jan 04, 2018	19.58	19.61	19.51	19.58	1,723,137	+0.05(+0.23%)
Jan 03, 2018	19.66	19.67	19.51	19.54	1,628,929	-0.14(-0.69%)

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.