Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		19.75	19.75	19.75	0	+0.18(+0.94%)
Mar 28, 2018	19.20	20.12	19.20	19.56	589,278	+0.37(+1.91%)
Mar 27, 2018	19.84	20.07	19.01	19.20	661,446	-0.46(-2.34%)
Mar 26, 2018	19.10	19.93	18.60	19.66	759,773	+1.10(+5.94%)
Mar 23, 2018	19.93	19.93	18.55	18.55	991,156	-1.19(-6.05%)
Mar 22, 2018	20.94	21.17	19.75	19.75	710,180	-1.38(-6.52%)
Mar 21, 2018	21.03	21.40	20.85	21.13	297,973	+0.18(+0.88%)
Mar 20, 2018	21.31	21.40	20.30	20.94	852,724	-0.28(-1.30%)
Mar 19, 2018		21.68	20.94	21.22	387,369	-0.46(-2.12%)
Mar 16, 2018	21.58	22.23	21.26	21.68	1,030,717	+0.28(+1.29%)
Mar 15, 2018	22.60	22.69	21.13	21.40	513,618	-1.10(-4.90%)
Mar 14, 2018	22.87	23.15	22.50	22.50	346,813	-0.09(-0.41%)
Mar 13, 2018	23.61	23.61	22.60	22.60	447,899	-0.83(-3.53%)
Mar 12, 2018	22.60	23.42	22.60	23.42	435,484	+0.83(+3.66%)
Mar 09, 2018	22.23	22.78	22.23	22.60	572,150	+0.46(+2.07%)
Mar 08, 2018	23.24	23.24	22.04	22.14	546,981	-0.92(-3.98%)
Mar 07, 2018		23.24		23.05	662,045	+0.00(+0.00%)
Mar 06, 2018	22.60	23.51	22.32	23.05	869,644	+0.46(+2.03%)
Mar 05, 2018	22.78	23.15	22.50	22.60	1,181,639	-0.46(-1.99%)
Mar 02, 2018	22.23	23.24	20.85	23.05	1,331,181	+0.92(+4.15%)
Mar 01, 2018	24.25	24.25	22.14	22.14	1,047,632	-1.79(-7.49%)
Feb 28, 2018	26.57	26.57	23.65	23.93	1,520,742	-2.46(-9.31%)
Feb 27, 2018	27.48	27.84	26.38	26.38	727,654	-0.73(-2.68%)
Feb 26, 2018	28.39	28.48	27.11	27.11	662,834	-1.00(-3.56%)
Feb 23, 2018	27.84	28.39	27.75	28.11	342,600	+0.55(+1.98%)
Feb 22, 2018	27.93	28.66	27.57	27.57	374,745	-0.18(-0.66%)
Feb 21, 2018	27.75	28.84	27.66	27.75	701,866	+0.36(+1.33%)
Feb 20, 2018	29.02	29.11	27.29	27.38	466,285	-1.55(-5.35%)
Feb 16, 2018		28.93	28.93	28.93	0	+0.64(+2.25%)
Feb 15, 2018	28.57	28.66	27.79	28.29	440,335	+0.00(+0.00%)
Feb 14, 2018	27.75	28.39	27.38	28.29	503,779	+0.18(+0.65%)
Feb 13, 2018	28.39	28.75	28.02	28.11	326,215	-0.45(-1.59%)
Feb 12, 2018	28.20	28.75	27.38	28.57	515,417	+0.36(+1.29%)
Feb 09, 2018	28.20	28.48	27.02	28.20	797,231	+0.55(+1.97%)
Feb 08, 2018		28.98	27.66	27.66	585,821	-0.91(-3.18%)
Feb 07, 2018	28.20	28.93	27.93	28.57	401,878	+0.45(+1.62%)
Feb 06, 2018	27.48	28.75	26.29	28.11	694,540	-0.09(-0.32%)
Feb 05, 2018	29.11	29.52	27.75	28.20	367,803	-1.27(-4.32%)
Feb 02, 2018	30.02	30.11	29.29	29.48	540,213	-0.73(-2.41%)
Feb 01, 2018	29.48	30.48	29.20	30.20	290,232	+0.64(+2.15%)
Jan 31, 2018	30.30	30.48	29.29	29.57	495,806	-0.45(-1.52%)
Jan 30, 2018	30.75	31.09	30.11	30.02	437,978	-0.82(-2.65%)
Jan 29, 2018	31.21	31.52	30.66	30.84	542,426	-0.36(-1.17%)
Jan 26, 2018	31.48	31.48	30.57	31.21	286,773	+0.00(+0.00%)
Jan 25, 2018	31.75	31.75	30.93	31.21	543,772	-0.27(-0.87%)
Jan 24, 2018	31.84	31.93	31.21	31.48	431,014	-0.27(-0.86%)
Jan 23, 2018	31.84	32.21	31.21	31.75	306,684	-0.45(-1.41%)
Jan 22, 2018	32.02	32.48	31.57	32.21	428,433	-0.09(-0.28%)
Jan 19, 2018	31.84	32.39	31.75	32.30	311,025	+0.36(+1.14%)
Jan 18, 2018	31.84	32.30	31.66	31.93	253,235	+0.09(+0.29%)
Jan 17, 2018	32.75	32.84	31.75	31.84	384,911	-1.00(-3.05%)
Jan 16, 2018	32.75	33.21	32.57	32.84	538,804	+0.18(+0.56%)
Jan 12, 2018		32.66	32.66	32.66	0	+0.73(+2.28%)
Jan 11, 2018	31.02	31.93	30.20	31.93	482,789	+1.27(+4.15%)
Jan 10, 2018		30.80		30.66	327,085	+0.18(+0.60%)
Jan 09, 2018	30.75	30.84	29.93	30.48	696,041	-0.45(-1.47%)
Jan 08, 2018	31.21	31.30	30.02	30.93	630,390	+0.00(+0.00%)
Jan 05, 2018	31.11	31.48	30.59	30.93	345,054	+0.36(+1.19%)
Jan 04, 2018	32.02	32.12	30.02	30.57	596,082	-1.27(-4.00%)
Jan 03, 2018	32.57	32.57	31.66	31.84	335,630	-0.55(-1.69%)

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.