Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		22.75	22.75	22.75	0	+0.51(+2.30%)
Mar 28, 2018	21.35	22.49	21.29	22.24	14,404,058	+0.93(+4.34%)
Mar 27, 2018	21.35	21.88	21.13	21.31	9,196,262	-0.03(-0.14%)
Mar 26, 2018	21.13	21.45	20.84	21.35	11,828,467	+0.53(+2.54%)
Mar 23, 2018	21.70	21.74	20.79	20.82	11,866,716	-0.81(-3.75%)
Mar 22, 2018	21.80	22.09	21.44	21.63	7,351,466	-0.31(-1.43%)
Mar 21, 2018	22.13	22.36	21.92	21.94	6,389,028	-0.19(-0.86%)
Mar 20, 2018	22.45	22.55	21.92	22.13	10,583,004	-0.28(-1.26%)
Mar 19, 2018	22.14	22.64	21.80	22.42	12,601,266	+0.31(+1.38%)
Mar 16, 2018	21.97	22.48	21.85	22.11	14,379,117	+0.08(+0.35%)
Mar 15, 2018	22.52	22.65	21.85	22.03	8,444,220	-0.33(-1.47%)
Mar 14, 2018	22.52	22.57	22.15	22.36	13,803,243	-0.16(-0.72%)
Mar 13, 2018	21.85	22.88	21.78	22.52	16,646,823	+0.80(+3.69%)
Mar 12, 2018	21.81	22.00	21.63	21.72	9,184,309	-0.09(-0.42%)
Mar 09, 2018	22.14	22.20	21.44	21.81	12,719,867	-0.03(-0.14%)
Mar 08, 2018	22.67	22.70	21.78	21.85	12,170,328	-0.76(-3.34%)
Mar 07, 2018		23.00	22.49	22.60	11,707,580	-0.33(-1.45%)
Mar 06, 2018	23.00	23.16	22.46	22.93	11,915,927	+0.01(+0.03%)
Mar 05, 2018	22.83	23.15	22.49	22.93	15,705,754	-0.05(-0.20%)
Mar 02, 2018	21.78	23.18	21.75	22.97	21,471,090	+0.88(+3.97%)
Mar 01, 2018	22.22	22.35	21.23	22.09	20,932,190	-0.12(-0.54%)
Feb 28, 2018	21.82	22.58	21.80	22.22	27,631,756	+0.76(+3.56%)
Feb 27, 2018	22.49	23.45	21.10	21.45	65,036,408	+0.72(+3.46%)
Feb 26, 2018	20.43	20.75	20.02	20.73	18,772,340	+0.54(+2.66%)
Feb 23, 2018	19.87	20.46	19.59	20.20	14,691,091	+0.43(+2.18%)
Feb 22, 2018				19.77	9,867,026	+0.44(+2.27%)
Feb 21, 2018	19.42	19.71	19.28	19.33	10,655,132	-0.05(-0.23%)
Feb 20, 2018	19.66	19.85	19.30	19.38	10,176,927	-0.46(-2.32%)
Feb 16, 2018		19.84	19.84	19.84	0	-0.15(-0.76%)
Feb 15, 2018	19.50	20.00	19.47	19.99	11,520,149	+0.62(+3.20%)
Feb 14, 2018	18.68	19.50	18.59	19.37	9,812,843	+0.57(+3.05%)
Feb 13, 2018	18.23	18.88	18.17	18.79	9,425,924	+0.52(+2.85%)
Feb 12, 2018	18.45	18.51	18.02	18.27	10,215,653	+0.03(+0.17%)
Feb 09, 2018	18.29	18.58	17.45	18.24	14,958,147	+0.11(+0.62%)
Feb 08, 2018	18.72	18.91	18.13	18.13	11,736,061	-0.57(-3.07%)
Feb 07, 2018	18.20	18.82	18.17	18.70	11,821,655	+0.45(+2.48%)
Feb 06, 2018	17.37	18.43	16.97	18.25	18,159,100	+0.29(+1.64%)
Feb 05, 2018	18.54	18.67	17.83	17.95	17,912,072	-0.85(-4.50%)
Feb 02, 2018	19.17	19.29	18.67	18.80	14,269,374	-0.55(-2.85%)
Feb 01, 2018	19.45	19.75	19.25	19.35	8,118,691	-0.25(-1.27%)
Jan 31, 2018	19.89	20.02	19.47	19.60	8,566,482	-0.23(-1.14%)
Jan 30, 2018	20.54	20.58	19.74	19.83	10,572,438	-0.80(-3.88%)
Jan 29, 2018	20.56	20.88	20.42	20.63	6,094,966	-0.07(-0.33%)
Jan 26, 2018	20.10	20.70	20.02	20.70	9,584,837	+0.57(+2.85%)
Jan 25, 2018	20.63	20.63	20.18	20.12	10,844,112	-0.46(-2.24%)
Jan 24, 2018	20.62	20.87	20.28	20.58	13,096,222	-0.08(-0.40%)
Jan 23, 2018	20.67	20.77	20.30	20.67	9,046,201	+0.08(+0.40%)
Jan 22, 2018	20.43	20.62	20.20	20.58	9,309,975	+0.18(+0.89%)
Jan 19, 2018	20.20	20.40	19.93	20.40	7,448,910	+0.31(+1.54%)
Jan 18, 2018	19.86	20.32	19.83	20.09	8,959,049	+0.27(+1.37%)
Jan 17, 2018	19.50	19.99	19.38	19.82	10,666,787	+0.24(+1.23%)
Jan 16, 2018	20.44	20.54	19.51	19.58	15,846,904	-0.73(-3.61%)
Jan 12, 2018		20.31	20.31	20.31	0	+0.45(+2.24%)
Jan 11, 2018	19.24	19.90	19.16	19.87	11,719,609	+0.53(+2.73%)
Jan 10, 2018	18.44	19.50	18.44	19.34	17,625,168	+0.69(+3.69%)
Jan 09, 2018	18.59	18.84	18.42	18.65	13,732,512	+0.19(+1.02%)
Jan 08, 2018	18.58	18.94	17.89	18.46	28,130,016	-0.03(-0.16%)
Jan 05, 2018	18.54	18.69	18.20	18.49	20,725,804	-0.01(-0.04%)
Jan 04, 2018	19.46	19.52	17.71	18.50	48,652,868	-0.63(-3.32%)
Jan 03, 2018	19.89	20.12	19.07	19.13	24,675,380	-0.74(-3.73%)

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.