Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		21.91	21.91	21.91	0	-0.79(-3.48%)
Mar 28, 2018	22.15	22.88	22.02	22.70	458,364	+0.50(+2.25%)
Mar 27, 2018	21.25	22.44	21.25	22.20	399,235	+0.96(+4.52%)
Mar 26, 2018	21.24	21.79	21.22	21.24	242,257	-0.73(-3.32%)
Mar 23, 2018	21.15	21.96	20.88	21.97	245,921	+0.64(+3.00%)
Mar 22, 2018	21.18	21.43	20.92	21.33	216,511	+0.71(+3.44%)
Mar 21, 2018	20.55	20.69	20.10	20.62	171,739	-0.10(-0.48%)
Mar 20, 2018	20.68	20.92	20.51	20.72	147,207	+0.05(+0.24%)
Mar 19, 2018	20.41	21.11	20.41	20.67	321,800	+0.48(+2.38%)
Mar 16, 2018	20.26	20.33	20.09	20.19	176,884	-0.20(-0.98%)
Mar 15, 2018	20.65	20.82	20.33	20.39	105,956	-0.37(-1.78%)
Mar 14, 2018	20.37	20.89	20.28	20.76	191,377	+0.28(+1.37%)
Mar 13, 2018	20.07	20.61	20.02	20.48	145,966	+0.22(+1.09%)
Mar 12, 2018	19.91	20.29	19.84	20.26	252,581	+0.42(+2.12%)
Mar 09, 2018	20.49	20.51	19.83	19.84	147,038	-0.93(-4.48%)
Mar 08, 2018	20.87	20.95	20.61	20.77	206,340	-0.22(-1.05%)
Mar 07, 2018		21.39	20.92	20.99	435,257	+0.15(+0.72%)
Mar 06, 2018	20.50	21.15	20.49	20.84	108,388	+0.15(+0.72%)
Mar 05, 2018	21.33	21.33	20.62	20.69	209,241	-0.42(-1.99%)
Mar 02, 2018	21.92	22.07	21.02	21.11	288,713	-0.16(-0.75%)
Mar 01, 2018	20.50	21.63	20.45	21.27	306,460	+0.63(+3.05%)
Feb 28, 2018	19.85	20.67	19.83	20.64	237,821	+0.45(+2.23%)
Feb 27, 2018	19.49	20.33	19.47	20.19	324,538	+0.80(+4.13%)
Feb 26, 2018	19.55	19.66	19.36	19.39	142,321	-0.43(-2.17%)
Feb 23, 2018	20.33	20.44	19.81	19.82	282,208	-0.70(-3.41%)
Feb 22, 2018		20.82		20.52	183,195	-0.35(-1.68%)
Feb 21, 2018	20.38	20.89	20.06	20.87	233,238	+0.34(+1.66%)
Feb 20, 2018	20.56	20.79	20.40	20.53	390,020	+0.24(+1.18%)
Feb 16, 2018		20.29	20.29	20.29	0	+0.07(+0.35%)
Feb 15, 2018	20.35	20.75	20.14	20.22	264,493	-0.55(-2.65%)
Feb 14, 2018	21.37	21.42	20.63	20.77	312,402	-0.44(-2.07%)
Feb 13, 2018	21.52	21.73	21.14	21.21	292,656	+0.21(+1.00%)
Feb 12, 2018	20.63	21.39	20.50	21.00	383,691	-0.70(-3.23%)
Feb 09, 2018	22.04	23.35	21.20	21.70	542,916	-1.07(-4.70%)
Feb 08, 2018	20.96	22.77	20.92	22.77	1,021,363	+1.66(+7.86%)
Feb 07, 2018	20.60	21.16	20.06	21.11	1,917,642	+0.70(+3.43%)
Feb 06, 2018	22.45	23.00	20.22	20.41	1,551,743	+0.73(+3.70%)
Feb 05, 2018	18.47	20.70	17.89	19.68	1,121,657	+1.61(+8.92%)
Feb 02, 2018	17.63	18.25	17.63	18.07	640,731	+0.68(+3.91%)
Feb 01, 2018	17.70	17.77	17.21	17.39	381,373	-0.32(-1.81%)
Jan 31, 2018	17.66	17.90	17.53	17.71	233,926	-0.16(-0.90%)
Jan 30, 2018	17.92	17.97	17.78	17.87	467,503	+0.26(+1.48%)
Jan 29, 2018	17.45	17.74	17.37	17.61	410,625	+0.32(+1.85%)
Jan 26, 2018	17.21	17.34	17.14	17.29	253,556	-0.08(-0.46%)
Jan 25, 2018	17.11	17.40	17.11	17.37	345,562	+0.17(+0.99%)
Jan 24, 2018	16.94	17.39	16.94	17.20	351,551	+0.24(+1.42%)
Jan 23, 2018	16.69	16.97	16.64	16.96	236,829	+0.27(+1.62%)
Jan 22, 2018	16.99	16.99	16.68	16.69	236,830	-0.24(-1.42%)
Jan 19, 2018	16.88	16.98	16.75	16.93	254,950	+0.02(+0.12%)
Jan 18, 2018	16.92	17.18	16.70	16.91	203,678	+0.04(+0.24%)
Jan 17, 2018	16.93	17.06	16.76	16.87	360,092	-0.11(-0.65%)
Jan 16, 2018	16.49	17.16	16.49	16.98	682,565	+0.48(+2.91%)
Jan 12, 2018		16.50	16.50	16.50	0	-0.05(-0.30%)
Jan 11, 2018	16.56	16.63	16.50	16.55	198,737	-0.14(-0.84%)
Jan 10, 2018	16.90	17.03	16.65	16.69	133,189	-0.17(-1.01%)
Jan 09, 2018	16.80	16.89	16.73	16.86	146,645	+0.06(+0.36%)
Jan 08, 2018	16.94	16.97	16.75	16.80	171,777	-0.16(-0.94%)
Jan 05, 2018	17.03	17.08	16.95	16.96	132,579	-0.09(-0.53%)
Jan 04, 2018	16.87	17.07	16.79	17.05	258,076	+0.07(+0.41%)
Jan 03, 2018	17.04	17.04	16.96	16.98	174,859	-0.24(-1.39%)

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.