Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		25.03	25.03	25.03	0	+0.36(+1.46%)
Mar 28, 2018	25.79	25.94	24.65	24.67	1,481,626	-0.89(-3.49%)
Mar 27, 2018	25.06	26.70	25.03	25.56	1,883,279	+0.68(+2.74%)
Mar 26, 2018	24.76	25.03	24.65	24.88	423,091	+0.34(+1.39%)
Mar 23, 2018	24.65	24.99	24.53	24.53	515,794	-0.04(-0.15%)
Mar 22, 2018	24.76	25.18	24.55	24.57	647,303	-0.27(-1.07%)
Mar 21, 2018	25.52	25.52	24.80	24.84	461,519	-0.61(-2.38%)
Mar 20, 2018	24.95	25.56	24.80	25.44	734,192	+0.49(+1.98%)
Mar 19, 2018	24.61	25.25	24.38	24.95	724,708	+0.34(+1.39%)
Mar 16, 2018	25.03	25.22	24.61	24.61	1,317,016	-0.42(-1.67%)
Mar 15, 2018	25.48	25.52	24.80	25.03	571,901	-0.34(-1.35%)
Mar 14, 2018	25.18	25.67	24.99	25.37	622,474	+0.38(+1.52%)
Mar 13, 2018	24.88	25.63	24.57	24.99	790,225	+0.08(+0.30%)
Mar 12, 2018	25.22	25.29	24.84	24.91	735,746	-0.27(-1.05%)
Mar 09, 2018	25.06	25.75	24.88	25.18	754,730	+0.23(+0.91%)
Mar 08, 2018	24.65	25.18	24.50	24.95	772,820	+0.27(+1.08%)
Mar 07, 2018	24.27	24.91	24.04	24.69	535,745	+0.53(+2.20%)
Mar 06, 2018	24.27	24.57	23.70	24.15	1,028,560	-0.15(-0.62%)
Mar 05, 2018	22.75	24.34	22.68	24.31	1,375,364	+1.48(+6.48%)
Mar 02, 2018	22.30	23.36	22.10	22.83	1,159,019	+0.53(+2.38%)
Mar 01, 2018	22.56	22.60	21.84	22.30	852,302	-0.23(-1.01%)
Feb 28, 2018	22.33	22.52	22.07	22.52	892,033	+0.37(+1.68%)
Feb 27, 2018	22.00	22.45	21.85	22.15	605,991	+0.23(+1.03%)
Feb 26, 2018	22.11	22.45	21.61	21.93	813,693	+0.08(+0.34%)
Feb 23, 2018	21.66	22.11	21.63	21.85	698,004	+0.32(+1.48%)
Feb 22, 2018				21.53	767,444	-0.47(-2.14%)
Feb 21, 2018	22.83	24.82	19.71	22.00	2,339,098	-0.83(-3.62%)
Feb 20, 2018	21.32	23.06	21.32	22.83	1,647,396	+1.50(+7.05%)
Feb 16, 2018		21.32	21.32	21.32	0	+0.38(+1.80%)
Feb 15, 2018	21.44	21.44	20.76	20.95	1,490,076	-0.45(-2.11%)
Feb 14, 2018	21.36	21.74	20.85	21.40	1,647,844	+0.04(+0.18%)
Feb 13, 2018	20.65	21.81	20.24	21.36	2,851,113	+0.75(+3.65%)
Feb 12, 2018	21.10	21.10	19.71	20.61	2,605,093	-0.41(-1.97%)
Feb 09, 2018	19.52	21.74	19.41	21.02	4,583,999	+1.09(+5.47%)
Feb 08, 2018		20.12	16.13	19.93	6,672,388	+4.85(+32.17%)
Feb 07, 2018	15.61	15.61	15.46	15.08	896,863	-0.53(-3.37%)
Feb 06, 2018	14.82	15.72	14.74	15.61	1,802,013	+0.98(+6.68%)
Feb 05, 2018	14.59	14.59	14.33	14.63	714,407	+0.04(+0.26%)
Feb 02, 2018	14.63	14.89	14.44	14.59	554,791	-0.26(-1.77%)
Feb 01, 2018	14.37	14.93	14.36	14.86	520,277	+0.49(+3.40%)
Jan 31, 2018	14.40	14.52	14.29	14.37	497,173	-0.08(-0.52%)
Jan 30, 2018	14.59	14.64	14.33	14.44	367,488	-0.19(-1.29%)
Jan 29, 2018	14.52	14.78	14.44	14.63	646,688	+0.15(+1.04%)
Jan 26, 2018	14.48	14.82	14.33	14.48	371,781	+0.00(+0.00%)
Jan 25, 2018	14.56	14.82	14.35	14.48	356,539	+0.00(+0.00%)
Jan 24, 2018	14.25	14.56	14.10	14.48	394,288	+0.23(+1.58%)
Jan 23, 2018	14.14	14.29	14.03	14.25	538,807	+0.15(+1.07%)
Jan 22, 2018	14.14	14.18	13.92	14.10	386,431	+0.00(+0.00%)
Jan 19, 2018	14.07	14.14	13.99	14.10	219,143	+0.04(+0.27%)
Jan 18, 2018	14.14	14.14	13.86	14.07	270,282	-0.08(-0.53%)
Jan 17, 2018	14.22	14.29	13.88	14.14	595,815	+0.04(+0.27%)
Jan 16, 2018	14.29	14.44	13.92	14.10	527,024	-0.19(-1.32%)
Jan 12, 2018		14.29	14.29	14.29	0	+0.15(+1.06%)
Jan 11, 2018	13.99	14.22	13.69	14.14	335,736	+0.11(+0.80%)
Jan 10, 2018				14.03	222,597	+0.15(+1.08%)
Jan 09, 2018	14.03	14.03	13.69	13.88	454,733	-0.08(-0.54%)
Jan 08, 2018	14.03	14.03	13.69	13.95	373,981	-0.08(-0.54%)
Jan 05, 2018	13.99	14.14	13.88	14.03	401,337	+0.08(+0.54%)
Jan 04, 2018	14.03	14.14	13.88	13.95	354,016	-0.11(-0.80%)
Jan 03, 2018	13.80	14.10	13.80	14.07	679,973	+0.26(+1.91%)

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.