Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.92	15.92	15.92	0	+0.45(+2.91%)
Mar 28, 2018	15.36	16.03	15.36	15.47	6,285,746	+0.12(+0.78%)
Mar 27, 2018	15.80	15.95	15.29	15.35	4,311,605	-0.39(-2.48%)
Mar 26, 2018	15.58	15.76	15.34	15.74	5,598,844	+0.37(+2.41%)
Mar 23, 2018	16.02	16.05	15.36	15.37	7,129,025	-0.59(-3.70%)
Mar 22, 2018	16.16	16.30	15.80	15.96	8,569,922	-0.46(-2.80%)
Mar 21, 2018	15.99	16.45	15.98	16.42	5,267,795	+0.44(+2.75%)
Mar 20, 2018	16.23	16.32	15.87	15.98	7,454,120	-0.21(-1.30%)
Mar 19, 2018	16.61	16.79	15.98	16.19	9,535,067	-0.54(-3.23%)
Mar 16, 2018	16.76	16.95	16.70	16.73	7,036,139	-0.05(-0.30%)
Mar 15, 2018	16.95	17.13	16.62	16.78	9,572,275	-0.17(-1.00%)
Mar 14, 2018	16.35	17.24	16.15	16.95	18,701,488	+0.87(+5.41%)
Mar 13, 2018	15.93	16.16	15.87	16.08	8,569,076	+0.29(+1.84%)
Mar 12, 2018	15.40	15.91	15.40	15.79	8,381,866	+0.41(+2.67%)
Mar 09, 2018	15.41	15.62	15.28	15.38	9,852,132	+0.11(+0.72%)
Mar 08, 2018	15.32	15.48	15.22	15.27	6,293,730	-0.04(-0.26%)
Mar 07, 2018			15.07	15.31	11,762,541	-0.01(-0.07%)
Mar 06, 2018	15.54	15.65	15.02	15.32	15,937,497	-0.08(-0.52%)
Mar 05, 2018	15.40	15.81	15.27	15.40	23,085,840	+0.52(+3.49%)
Mar 02, 2018	14.81	15.08	14.44	14.88	21,276,036	-0.38(-2.49%)
Mar 01, 2018	16.14	16.36	15.00	15.26	29,887,428	-1.13(-6.89%)
Feb 28, 2018	17.54	17.76	16.20	16.39	39,495,668	-2.11(-11.41%)
Feb 27, 2018	18.94	19.24	18.50	18.50	13,056,562	-0.37(-1.96%)
Feb 26, 2018	18.85	19.09	18.43	18.87	7,974,997	+0.19(+1.02%)
Feb 23, 2018	18.39	18.84	18.22	18.68	7,717,779	+0.41(+2.24%)
Feb 22, 2018			18.18	18.27	7,955,432	-0.34(-1.83%)
Feb 21, 2018	18.75	19.01	18.59	18.61	5,793,643	+0.03(+0.16%)
Feb 20, 2018	18.75	19.12	18.50	18.58	8,702,712	-0.30(-1.59%)
Feb 16, 2018		18.88	18.88	18.88	0	+0.21(+1.12%)
Feb 15, 2018	18.66	19.04	18.55	18.67	8,391,170	+0.30(+1.63%)
Feb 14, 2018	17.86	18.48	17.78	18.37	6,713,953	+0.42(+2.34%)
Feb 13, 2018	18.02	18.36	17.89	17.95	6,637,648	-0.08(-0.44%)
Feb 12, 2018	17.97	18.24	17.64	18.03	8,062,995	+0.24(+1.35%)
Feb 09, 2018	17.56	17.98	17.02	17.79	12,678,746	+0.32(+1.83%)
Feb 08, 2018		18.29	17.32	17.47	12,423,728	-0.30(-1.69%)
Feb 07, 2018	18.24	18.32	17.71	17.77	13,649,944	-0.49(-2.68%)
Feb 06, 2018	16.86	18.40	16.76	18.26	16,707,962	+0.83(+4.74%)
Feb 05, 2018	17.94	18.38	17.24	17.43	14,674,277	-0.57(-3.15%)
Feb 02, 2018	18.35	18.78	18.00	18.00	9,190,879	-0.58(-3.12%)
Feb 01, 2018	18.50	18.84	18.31	18.58	7,987,293	+0.07(+0.38%)
Jan 31, 2018	18.78	19.19	18.25	18.51	11,456,850	-0.14(-0.75%)
Jan 30, 2018	18.70	18.81	18.60	18.65	12,976,068	-0.74(-3.82%)
Jan 29, 2018	19.16	19.70	19.11	19.39	9,772,064	+0.07(+0.36%)
Jan 26, 2018	19.66	20.19	19.23	19.32	14,696,139	-0.39(-1.98%)
Jan 25, 2018	20.00	20.01	18.87	19.71	23,899,364	-0.17(-0.86%)
Jan 24, 2018	21.48	21.56	19.73	19.88	33,065,400	-2.42(-10.85%)
Jan 23, 2018	22.18	22.86	22.18	22.30	8,527,337	+0.27(+1.23%)
Jan 22, 2018	21.35	22.08	21.32	22.03	9,435,650	+0.51(+2.37%)
Jan 19, 2018	21.94	21.98	21.07	21.52	15,382,505	-0.58(-2.62%)
Jan 18, 2018	22.56	22.63	21.54	22.10	12,918,072	-0.60(-2.64%)
Jan 17, 2018	23.01	23.10	22.32	22.70	11,413,469	-0.28(-1.22%)
Jan 16, 2018	24.26	24.37	22.88	22.98	14,657,690	-0.86(-3.61%)
Jan 12, 2018		23.84	23.84	23.84	0	+0.03(+0.13%)
Jan 11, 2018	23.50	24.25	23.46	23.81	11,702,707	+0.38(+1.62%)
Jan 10, 2018		23.75	23.21	23.43	11,786,794	-0.44(-1.84%)
Jan 09, 2018	23.38	23.94	23.25	23.87	11,358,448	+0.76(+3.29%)
Jan 08, 2018	23.95	24.09	22.67	23.11	16,150,913	-0.74(-3.10%)
Jan 05, 2018	23.51	24.43	23.22	23.85	22,334,544	+0.80(+3.47%)
Jan 04, 2018	23.09	23.39	22.57	23.05	15,324,664	+0.04(+0.17%)
Jan 03, 2018	22.40	23.47	22.06	23.01	22,532,972	+1.22(+5.60%)

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.