Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.84	15.84	15.84	0	+0.29(+1.86%)
Mar 28, 2018	15.78	15.95	15.49	15.55	5,503,903	-0.24(-1.55%)
Mar 27, 2018	16.61	16.74	15.63	15.80	4,079,474	-0.65(-3.96%)
Mar 26, 2018	16.82	16.90	16.08	16.45	5,320,016	-0.15(-0.93%)
Mar 23, 2018	17.23	17.40	16.59	16.60	5,942,026	-0.51(-2.96%)
Mar 22, 2018	17.61	17.87	17.11	17.11	2,787,266	-0.82(-4.59%)
Mar 21, 2018	17.24	18.07	17.08	17.93	2,768,177	+0.90(+5.31%)
Mar 20, 2018	16.96	17.15	16.80	17.03	4,299,611	+0.20(+1.18%)
Mar 19, 2018	17.00	17.14	16.57	16.83	2,193,447	-0.32(-1.85%)
Mar 16, 2018	16.93	17.33	16.82	17.14	4,281,082	+0.34(+2.05%)
Mar 15, 2018	17.53	17.71	16.71	16.80	2,768,440	-0.66(-3.78%)
Mar 14, 2018		17.73	17.33	17.46	2,231,865	+0.01(+0.05%)
Mar 13, 2018	17.90	17.99	17.35	17.45	2,209,192	-0.39(-2.18%)
Mar 12, 2018	17.97	18.09	17.63	17.84	2,854,036	-0.19(-1.05%)
Mar 09, 2018	17.90	18.38	17.78	18.03	3,476,772	+0.43(+2.42%)
Mar 08, 2018	17.28	17.65	17.15	17.61	4,615,840	+0.40(+2.31%)
Mar 07, 2018			16.90	17.21	3,204,519	-0.31(-1.76%)
Mar 06, 2018	17.54	17.66	17.18	17.52	2,757,578	+0.14(+0.83%)
Mar 05, 2018	16.84	17.61	16.84	17.37	2,851,173	+0.38(+2.23%)
Mar 02, 2018	16.46	17.05	16.15	16.99	3,093,596	+0.33(+2.01%)
Mar 01, 2018	16.31	16.92	16.16	16.66	3,593,859	+0.33(+1.99%)
Feb 28, 2018	17.30	17.30	16.31	16.33	5,544,974	-0.82(-4.79%)
Feb 27, 2018	17.49	17.99	17.14	17.15	6,967,655	-0.74(-4.14%)
Feb 26, 2018	17.87	17.90	17.36	17.89	4,590,188	+0.19(+1.07%)
Feb 23, 2018	17.16	17.71	17.06	17.70	4,727,626	+0.65(+3.82%)
Feb 22, 2018				17.05	5,828,421	+0.85(+5.24%)
Feb 21, 2018	16.17	16.95	16.01	16.20	3,859,016	-0.03(-0.17%)
Feb 20, 2018	16.34	16.59	16.05	16.23	3,191,022	-0.12(-0.72%)
Feb 16, 2018		16.35	16.35	16.35	0	-0.29(-1.74%)
Feb 15, 2018	16.56	16.68	15.73	16.64	8,063,748	+0.10(+0.60%)
Feb 14, 2018	16.07	16.73	16.01	16.54	6,191,434	+0.45(+2.81%)
Feb 13, 2018	16.24	16.34	15.71	16.09	4,959,083	-0.32(-1.93%)
Feb 12, 2018	16.53	16.72	16.08	16.40	4,875,694	+0.10(+0.61%)
Feb 09, 2018	17.13	17.30	15.20	16.30	14,141,793	-0.61(-3.58%)
Feb 08, 2018	19.68	20.24	16.72	16.91	16,982,974	-2.82(-14.29%)
Feb 07, 2018	20.71	20.75	19.72	19.73	5,019,701	-1.02(-4.92%)
Feb 06, 2018	19.38	20.88	19.33	20.75	3,849,391	+0.52(+2.59%)
Feb 05, 2018	20.45	20.92	19.90	20.23	4,294,619	-0.60(-2.86%)
Feb 02, 2018	21.74	21.92	20.73	20.82	4,853,401	-1.37(-6.19%)
Feb 01, 2018	21.46	22.25	21.24	22.20	3,780,478	+0.85(+3.98%)
Jan 31, 2018	21.81	21.85	21.05	21.35	3,845,452	-0.38(-1.75%)
Jan 30, 2018	21.57	21.74	21.37	21.73	3,178,074	-0.19(-0.87%)
Jan 29, 2018	22.00	22.24	21.62	21.92	2,364,555	-0.29(-1.30%)
Jan 26, 2018	22.00	22.26	21.56	22.21	2,103,291	+0.32(+1.44%)
Jan 25, 2018	22.02	22.23	21.71	21.89	3,230,065	+0.18(+0.83%)
Jan 24, 2018	22.21	22.31	21.35	21.71	3,997,163	-0.45(-2.04%)
Jan 23, 2018	22.11	22.36	21.86	22.16	3,555,809	+0.15(+0.70%)
Jan 22, 2018	22.24	22.36	21.36	22.01	6,869,772	-0.12(-0.53%)
Jan 19, 2018	21.39	22.26	21.24	22.12	3,267,712	+0.54(+2.51%)
Jan 18, 2018	21.94	22.21	21.56	21.58	2,633,968	-0.35(-1.61%)
Jan 17, 2018	21.88	22.07	21.65	21.93	2,773,853	+0.21(+0.96%)
Jan 16, 2018	22.51	22.58	21.71	21.73	4,006,485	-0.60(-2.67%)
Jan 12, 2018		22.32	22.32	22.32	0	+0.00(+0.00%)
Jan 11, 2018	21.65	22.52	21.39	22.32	4,443,874	+0.80(+3.74%)
Jan 10, 2018		21.70		21.52	4,452,619	+0.22(+1.02%)
Jan 09, 2018	22.06	22.19	21.07	21.30	6,709,492	-0.66(-3.00%)
Jan 08, 2018	21.42	22.06	21.40	21.96	2,702,455	+0.55(+2.57%)
Jan 05, 2018	21.37	21.46	21.09	21.41	2,708,943	+0.06(+0.30%)
Jan 04, 2018	21.33	21.41	20.99	21.35	3,513,053	+0.14(+0.64%)
Jan 03, 2018	21.09	21.39	20.90	21.21	2,680,758	+0.26(+1.25%)

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.