Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.18	22.18	22.18	0	+0.52(+2.41%)
Mar 28, 2018	21.66	22.32	21.35	21.66	1,975,231	+0.05(+0.21%)
Mar 27, 2018	22.26	22.26	21.55	21.61	3,006,304	-0.70(-3.12%)
Mar 26, 2018	21.59	22.37	21.54	22.31	2,569,606	+1.01(+4.73%)
Mar 23, 2018	21.23	21.93	21.23	21.30	2,429,866	+0.16(+0.74%)
Mar 22, 2018	21.23	21.66	20.72	21.14	3,372,881	-0.38(-1.79%)
Mar 21, 2018	21.01	21.73	20.93	21.53	2,848,610	+0.52(+2.49%)
Mar 20, 2018	20.58	21.14	20.37	21.01	2,029,219	+0.27(+1.28%)
Mar 19, 2018	20.59	21.15	20.48	20.74	2,884,720	+0.15(+0.71%)
Mar 16, 2018	20.18	20.94	19.96	20.59	3,072,584	+0.39(+1.95%)
Mar 15, 2018	20.24	20.43	19.95	20.20	2,439,721	+0.00(+0.00%)
Mar 14, 2018	20.46	20.70	19.92	20.20	2,422,708	-0.09(-0.45%)
Mar 13, 2018	20.06	20.52	20.00	20.29	3,518,765	+0.25(+1.23%)
Mar 12, 2018	20.43	20.79	19.91	20.04	3,899,050	-0.38(-1.88%)
Mar 09, 2018	20.54	20.90	19.95	20.43	4,140,800	-0.05(-0.22%)
Mar 08, 2018	21.73	21.79	20.35	20.47	8,209,426	-1.23(-5.66%)
Mar 07, 2018		22.27		21.70	15,382,274	+2.31(+11.90%)
Mar 06, 2018	18.89	19.61	18.62	19.39	5,041,682	+0.61(+3.24%)
Mar 05, 2018	18.74	19.05	18.44	18.79	2,596,025	+0.00(+0.00%)
Mar 02, 2018	18.19	18.85	18.00	18.79	1,827,192	+0.36(+1.97%)
Mar 01, 2018	18.66	18.94	18.00	18.42	2,622,761	-0.32(-1.70%)
Feb 28, 2018	19.17	19.54	18.66	18.74	2,064,429	-0.25(-1.34%)
Feb 27, 2018	19.49	20.35	18.85	18.99	3,786,047	-0.19(-0.99%)
Feb 26, 2018	19.05	19.46	19.02	19.19	2,107,279	+0.17(+0.91%)
Feb 23, 2018	19.64	19.72	18.59	19.01	2,829,079	-0.45(-2.33%)
Feb 22, 2018				19.47	2,806,072	+0.04(+0.19%)
Feb 21, 2018	19.65	20.03	19.41	19.43	1,115,555	-0.10(-0.51%)
Feb 20, 2018	19.74	19.93	19.37	19.53	1,565,950	-0.38(-1.92%)
Feb 16, 2018		19.91	19.91	19.91	0	-0.15(-0.77%)
Feb 15, 2018	20.12	20.19	19.10	20.07	2,022,130	+0.08(+0.41%)
Feb 14, 2018	18.85	20.01	18.52	19.98	2,609,359	+0.99(+5.21%)
Feb 13, 2018	18.29	19.02	18.28	18.99	1,636,564	+0.65(+3.57%)
Feb 12, 2018	18.84	18.98	17.97	18.34	1,551,987	-0.42(-2.23%)
Feb 09, 2018	18.71	19.07	17.86	18.76	2,613,222	+0.47(+2.58%)
Feb 08, 2018	19.60	19.68	18.27	18.29	3,430,383	-1.29(-6.59%)
Feb 07, 2018	18.58	19.70	18.46	19.58	4,164,654	+1.06(+5.74%)
Feb 06, 2018	17.54	18.77	17.49	18.51	3,721,579	+0.05(+0.25%)
Feb 05, 2018	18.31	19.10	18.27	18.47	2,213,362	-0.19(-1.02%)
Feb 02, 2018	18.45	19.20	18.37	18.66	2,977,901	+0.02(+0.10%)
Feb 01, 2018	18.59	19.13	18.27	18.64	1,883,481	-0.17(-0.92%)
Jan 31, 2018	19.49	19.59	18.37	18.81	2,259,346	-0.57(-2.95%)
Jan 30, 2018	19.67	19.68	19.06	19.39	2,206,744	-0.48(-2.42%)
Jan 29, 2018	20.03	20.38	19.69	19.87	1,796,947	-0.31(-1.53%)
Jan 26, 2018	19.68	20.42	19.34	20.18	2,139,530	+0.64(+3.25%)
Jan 25, 2018	20.02	20.08	19.18	19.54	2,523,694	-0.31(-1.56%)
Jan 24, 2018	20.97	20.97	19.44	19.85	4,871,312	-1.10(-5.25%)
Jan 23, 2018	20.57	21.37	20.36	20.95	4,738,849	+0.57(+2.81%)
Jan 22, 2018	19.04	20.44	18.95	20.38	8,446,161	+2.28(+12.60%)
Jan 19, 2018	17.51	18.24	17.51	18.10	3,070,922	+0.88(+5.12%)
Jan 18, 2018	17.13	17.30	16.99	17.21	1,010,625	+0.08(+0.48%)
Jan 17, 2018	17.00	17.23	16.81	17.13	1,760,215	+0.25(+1.45%)
Jan 16, 2018	17.45	17.46	16.88	16.89	2,188,628	-0.46(-2.67%)
Jan 12, 2018		17.35	17.35	17.35	0	+0.02(+0.11%)
Jan 11, 2018	16.81	17.46	16.48	17.33	2,544,614	+0.73(+4.38%)
Jan 10, 2018		17.02	15.85	16.61	3,228,371	+0.69(+4.34%)
Jan 09, 2018	16.44	16.46	15.73	15.91	2,904,087	-0.72(-4.31%)
Jan 08, 2018	16.72	16.86	16.31	16.63	2,661,290	+0.03(+0.16%)
Jan 05, 2018	16.53	16.84	16.34	16.61	2,519,775	+0.07(+0.44%)
Jan 04, 2018	16.72	16.85	15.48	16.53	3,941,957	-0.30(-1.78%)
Jan 03, 2018	16.62	16.89	16.47	16.83	2,325,747	+0.30(+1.81%)

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.