Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.60	16.60	16.60	0	+0.88(+5.60%)
Mar 28, 2018	16.44	16.69	15.50	15.72	1,127,471	-0.83(-5.02%)
Mar 27, 2018	16.95	17.40	16.40	16.55	1,132,140	-0.23(-1.37%)
Mar 26, 2018	18.15	18.36	16.49	16.78	1,537,040	-0.94(-5.30%)
Mar 23, 2018	18.50	18.70	17.72	17.72	1,237,853	-0.86(-4.63%)
Mar 22, 2018	19.13	19.20	18.56	18.58	954,570	-0.90(-4.62%)
Mar 21, 2018	19.72	20.07	19.44	19.48	878,662	-0.35(-1.77%)
Mar 20, 2018	19.95	20.06	19.56	19.83	603,697	-0.13(-0.65%)
Mar 19, 2018	21.00	21.15	19.53	19.96	1,002,153	-1.19(-5.63%)
Mar 16, 2018	21.30	21.38	20.97	21.15	1,086,405	-0.16(-0.75%)
Mar 15, 2018	22.03	22.03	21.14	21.31	973,082	-0.52(-2.38%)
Mar 14, 2018	22.45	22.77	21.58	21.83	1,487,478	-0.39(-1.76%)
Mar 13, 2018	23.76	23.89	22.10	22.22	1,148,708	-1.48(-6.24%)
Mar 12, 2018	23.69	23.85	23.20	23.70	1,175,871	+0.39(+1.67%)
Mar 09, 2018	22.69	23.50	22.25	23.31	1,006,878	+0.69(+3.05%)
Mar 08, 2018	22.90	23.15	22.38	22.62	980,661	+0.11(+0.49%)
Mar 07, 2018	22.19	22.65	21.98	22.51	1,229,399	+0.08(+0.36%)
Mar 06, 2018	22.30	22.50	22.06	22.43	1,448,527	+0.53(+2.42%)
Mar 05, 2018	21.13	21.94	20.96	21.90	1,719,247	+0.54(+2.53%)
Mar 02, 2018	20.86	21.51	20.51	21.36	1,453,586	+0.17(+0.80%)
Mar 01, 2018	21.25	21.85	20.85	21.19	1,109,410	-0.15(-0.70%)
Feb 28, 2018	21.81	22.04	21.09	21.34	661,049	-0.36(-1.66%)
Feb 27, 2018	22.14	22.49	21.51	21.70	990,204	-0.44(-1.99%)
Feb 26, 2018	21.35	22.14	21.17	22.14	859,077	+1.01(+4.78%)
Feb 23, 2018	22.04	22.04	20.81	21.13	1,251,309	-0.85(-3.87%)
Feb 22, 2018	22.11	22.20	21.44	21.98	2,330,773	+0.33(+1.52%)
Feb 21, 2018	21.27	21.79	20.92	21.65	1,459,494	+0.51(+2.41%)
Feb 20, 2018	20.28	21.47	20.28	21.14	1,144,676	+0.76(+3.73%)
Feb 16, 2018		20.38	20.38	20.38	0	+0.11(+0.54%)
Feb 15, 2018		20.27	19.30	20.27	1,117,184	+0.78(+4.00%)
Feb 14, 2018	18.96	19.72	18.96	19.49	1,138,315	+0.39(+2.04%)
Feb 13, 2018	18.97	19.21	18.80	19.10	921,633	-0.01(-0.05%)
Feb 12, 2018	19.30	19.38	18.68	19.11	1,779,180	+0.19(+1.00%)
Feb 09, 2018	18.25	19.67	17.92	18.92	3,898,065	+1.07(+5.99%)
Feb 08, 2018	19.07	19.79	17.84	17.85	6,983,163	-1.36(-7.08%)
Feb 07, 2018	23.92	24.46	19.52	19.21	14,008,665	-11.15(-36.73%)
Feb 06, 2018	27.83	30.74	27.73	30.36	2,155,411	+1.28(+4.40%)
Feb 05, 2018	30.20	30.55	28.80	29.08	1,174,719	-1.43(-4.69%)
Feb 02, 2018	30.80	31.11	30.16	30.51	1,028,852	-0.75(-2.40%)
Feb 01, 2018	31.05	31.56	30.78	31.26	977,238	+0.16(+0.51%)
Jan 31, 2018	32.03	32.11	30.80	31.10	742,270	-0.62(-1.95%)
Jan 30, 2018	31.43	31.79	30.86	31.72	915,297	+0.11(+0.35%)
Jan 29, 2018	31.77	32.22	30.71	31.61	1,089,716	-0.57(-1.77%)
Jan 26, 2018	31.68	32.21	31.44	32.18	551,201	+0.94(+3.01%)
Jan 25, 2018	31.92	32.23	31.06	31.24	615,577	-0.23(-0.73%)
Jan 24, 2018	32.55	32.58	31.18	31.47	1,030,009	-1.31(-4.00%)
Jan 23, 2018	32.86	33.73	32.50	32.78	493,628	-0.05(-0.15%)
Jan 22, 2018	33.33	33.68	32.66	32.83	665,106	-0.63(-1.88%)
Jan 19, 2018	34.32	34.99	33.35	33.46	964,460	-1.01(-2.93%)
Jan 18, 2018	36.50	36.75	34.34	34.47	1,569,050	-2.54(-6.86%)
Jan 17, 2018	37.02	37.18	36.48	37.01	689,972	+0.07(+0.19%)
Jan 16, 2018	36.78	37.34	36.48	36.94	972,455	+0.44(+1.21%)
Jan 12, 2018		36.50	36.50	36.50	0	+0.20(+0.55%)
Jan 11, 2018	35.23	36.60	34.95	36.30	549,953	+1.33(+3.80%)
Jan 10, 2018	35.63	35.73	34.52	34.97	875,608	-0.96(-2.67%)
Jan 09, 2018	37.01	37.91	35.80	35.93	955,301	-1.20(-3.23%)
Jan 08, 2018	36.70	37.20	35.56	37.13	842,984	+0.31(+0.84%)
Jan 05, 2018	36.78	38.36	36.40	36.82	1,814,505	+1.68(+4.78%)
Jan 04, 2018	35.33	35.74	34.81	35.14	784,679	+0.16(+0.46%)
Jan 03, 2018	34.94	35.37	34.80	34.98	397,651	+0.14(+0.40%)

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.