Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.00	19.00	19.00	0	-0.73(-3.68%)
Mar 28, 2018	19.25	20.32	16.60	19.73	5,164,590	+0.73(+3.82%)
Mar 27, 2018	22.70	22.90	18.55	19.00	3,042,437	-3.55(-15.74%)
Mar 26, 2018	22.05	22.65	21.05	22.55	2,327,739	+0.80(+3.68%)
Mar 23, 2018	22.25	23.20	21.70	21.75	1,555,558	-0.40(-1.81%)
Mar 22, 2018	23.00	23.70	22.05	22.15	2,053,677	-1.25(-5.34%)
Mar 21, 2018	24.25	24.45	23.35	23.40	1,576,998	-0.70(-2.90%)
Mar 20, 2018	22.85	24.25	22.85	24.10	2,025,060	+1.00(+4.33%)
Mar 19, 2018	23.15	23.80	22.55	23.10	1,695,852	-0.40(-1.70%)
Mar 16, 2018	24.45	24.70	23.30	23.50	2,245,460	-0.75(-3.09%)
Mar 15, 2018	25.80	25.90	23.85	24.25	1,886,501	-1.35(-5.27%)
Mar 14, 2018	26.05	26.15	25.40	25.60	1,473,358	-0.40(-1.54%)
Mar 13, 2018	26.10	26.50	25.20	26.00	1,566,657	+0.00(+0.00%)
Mar 12, 2018	26.85	26.90	25.45	26.00	1,457,686	-0.35(-1.33%)
Mar 09, 2018	26.15	26.65	25.55	26.35	1,758,166	+0.85(+3.33%)
Mar 08, 2018	26.00	26.47	24.93	25.50	1,678,314	-0.30(-1.16%)
Mar 07, 2018		25.80	24.60	25.80	1,939,047	+0.40(+1.57%)
Mar 06, 2018	24.30	25.45	24.12	25.40	2,549,666	+1.15(+4.74%)
Mar 05, 2018	24.35	24.85	23.50	24.25	1,596,352	+0.00(+0.00%)
Mar 02, 2018	23.00	24.30	22.80	24.25	2,349,069	+0.75(+3.19%)
Mar 01, 2018	24.00	24.05	22.50	23.50	2,684,889	-0.45(-1.88%)
Feb 28, 2018	23.50	25.45	23.30	23.95	2,626,405	+0.50(+2.13%)
Feb 27, 2018	25.00	25.45	23.35	23.45	3,246,227	-1.50(-6.01%)
Feb 26, 2018	25.00	25.68	24.40	24.95	2,736,757	+0.00(+0.00%)
Feb 23, 2018	25.65	26.85	24.66	24.95	3,830,383	-0.45(-1.77%)
Feb 22, 2018		27.50	24.80	25.40	13,420,610	+3.20(+14.41%)
Feb 21, 2018	22.65	23.25	22.15	22.20	1,421,533	-0.05(-0.22%)
Feb 20, 2018	23.05	23.90	22.00	22.25	1,487,873	-1.05(-4.51%)
Feb 16, 2018		23.30	23.30	23.30	0	+0.30(+1.30%)
Feb 15, 2018	22.85	23.20	22.30	23.00	2,268,617	+0.45(+2.00%)
Feb 14, 2018		22.65	20.05	22.55	2,165,633	+2.00(+9.73%)
Feb 13, 2018		21.10		20.55	1,642,648	+0.00(+0.00%)
Feb 12, 2018	19.65	20.60	19.50	20.55	1,964,358	+0.95(+4.85%)
Feb 09, 2018	20.50	20.95	18.00	19.60	2,704,636	-0.40(-2.00%)
Feb 08, 2018	22.20	22.85	20.00	20.00	2,784,191	-2.10(-9.50%)
Feb 07, 2018	20.40	22.25	19.75	22.10	3,469,388	+2.45(+12.47%)
Feb 06, 2018	18.05	19.90	17.90	19.65	1,929,943	+0.55(+2.88%)
Feb 05, 2018	19.25	19.65	18.60	19.10	2,208,594	-0.55(-2.80%)
Feb 02, 2018	20.85	21.15	19.55	19.65	1,829,416	-1.55(-7.31%)
Feb 01, 2018	20.90	21.40	20.25	21.20	1,194,461	+0.35(+1.68%)
Jan 31, 2018	21.00	21.43	20.65	20.85	841,389	-0.10(-0.48%)
Jan 30, 2018	20.65	21.40	19.90	20.95	1,351,081	-0.35(-1.64%)
Jan 29, 2018	20.95	21.90	20.75	21.30	1,306,122	+0.40(+1.91%)
Jan 26, 2018	20.80	21.20	20.40	20.90	1,031,884	+0.05(+0.24%)
Jan 25, 2018	20.05	20.90	19.74	20.85	1,348,564	+0.80(+3.99%)
Jan 24, 2018	20.05	20.60	19.30	20.05	2,074,165	+0.05(+0.25%)
Jan 23, 2018	19.75	20.05	19.25	20.00	1,881,912	+0.60(+3.09%)
Jan 22, 2018	18.60	19.80	18.05	19.40	2,495,311	+1.65(+9.30%)
Jan 19, 2018	17.50	17.98	17.50	17.75	702,115	+0.25(+1.43%)
Jan 18, 2018	17.35	17.95	17.10	17.50	695,767	+0.00(+0.00%)
Jan 17, 2018	17.55	17.85	16.90	17.50	1,393,378	+0.20(+1.16%)
Jan 16, 2018	18.75	19.50	17.25	17.30	2,561,258	-1.00(-5.46%)
Jan 12, 2018		18.30	18.30	18.30	0	+1.15(+6.71%)
Jan 11, 2018	17.50	17.50	16.90	17.15	1,202,510	-0.25(-1.44%)
Jan 10, 2018		17.50		17.40	1,175,745	+0.50(+2.96%)
Jan 09, 2018	16.75	17.20	16.75	16.90	1,069,310	+0.20(+1.20%)
Jan 08, 2018	17.45	17.60	16.55	16.70	1,756,798	-0.50(-2.91%)
Jan 05, 2018	17.95	18.00	17.05	17.20	1,506,250	-0.65(-3.64%)
Jan 04, 2018	17.45	18.07	16.82	17.85	1,067,265	+0.45(+2.59%)
Jan 03, 2018	18.05	18.70	17.20	17.40	1,890,318	-0.15(-0.85%)

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.