Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.12	14.12	14.12	0	+0.11(+0.78%)
Mar 28, 2018	13.96	14.01	13.91	14.01	85,276	+0.08(+0.59%)
Mar 27, 2018	13.90	13.97	13.90	13.93	70,585	+0.03(+0.20%)
Mar 26, 2018	13.85	13.91	13.82	13.90	72,412	+0.03(+0.24%)
Mar 23, 2018	13.92	13.92	13.84	13.87	68,361	-0.04(-0.29%)
Mar 22, 2018	13.84	13.91	13.81	13.91	144,357	+0.10(+0.74%)
Mar 21, 2018	13.79	13.81	13.75	13.81	90,900	-0.01(-0.05%)
Mar 20, 2018	13.81	13.84	13.78	13.81	103,005	-0.01(-0.10%)
Mar 19, 2018	13.79	13.85	13.77	13.83	98,415	+0.07(+0.54%)
Mar 16, 2018	13.89	13.90	13.75	13.75	117,301	-0.18(-1.27%)
Mar 15, 2018	13.94	13.94	13.88	13.93	65,814	-0.01(-0.10%)
Mar 14, 2018	13.89	13.95	13.89	13.94	85,256	+0.06(+0.41%)
Mar 13, 2018	13.93	13.94	13.82	13.89	162,738	-0.02(-0.15%)
Mar 12, 2018	13.93	13.97	13.88	13.91	100,555	-0.05(-0.33%)
Mar 09, 2018	13.93	13.96	13.87	13.95	85,240	-0.01(-0.06%)
Mar 08, 2018	13.89	13.99	13.87	13.96	90,453	+0.11(+0.78%)
Mar 07, 2018		13.89		13.85	83,243	-0.05(-0.39%)
Mar 06, 2018	13.92	13.94	13.86	13.91	125,831	-0.01(-0.05%)
Mar 05, 2018	14.01	14.02	13.88	13.91	122,001	-0.12(-0.87%)
Mar 02, 2018	14.03	14.13	14.01	14.03	56,156	-0.10(-0.72%)
Mar 01, 2018	13.99	14.16	13.99	14.14	55,620	+0.09(+0.67%)
Feb 28, 2018	14.03	14.04	13.97	14.04	42,915	+0.06(+0.43%)
Feb 27, 2018	14.01	14.01	13.89	13.98	73,982	+0.03(+0.19%)
Feb 26, 2018	13.95	13.97	13.91	13.95	54,520	+0.04(+0.29%)
Feb 23, 2018	13.92	13.95	13.87	13.91	64,038	+0.03(+0.19%)
Feb 22, 2018	13.95	13.99	13.84	13.89	83,813	-0.01(-0.05%)
Feb 21, 2018	13.97	13.99	13.89	13.89	64,255	-0.11(-0.82%)
Feb 20, 2018	14.10	14.10	14.00	14.01	36,604	-0.07(-0.48%)
Feb 16, 2018		14.07	14.07	14.07	0	+0.03(+0.19%)
Feb 15, 2018	14.04	14.11	14.00	14.05	69,058	-0.05(-0.38%)
Feb 14, 2018	14.09	14.15	14.06	14.10	133,003	+0.08(+0.59%)
Feb 13, 2018	13.97	14.04	13.96	14.02	147,291	+0.07(+0.53%)
Feb 12, 2018	13.96	14.02	13.90	13.94	66,364	-0.04(-0.29%)
Feb 09, 2018	14.10	14.12	13.74	13.99	258,766	-0.11(-0.76%)
Feb 08, 2018	14.13	14.16	14.08	14.09	73,521	-0.06(-0.43%)
Feb 07, 2018	14.19	14.23	14.06	14.15	74,963	-0.02(-0.14%)
Feb 06, 2018	14.12	14.17	14.05	14.17	105,775	+0.10(+0.72%)
Feb 05, 2018	14.05	14.08	14.05	14.07	102,494	+0.04(+0.29%)
Feb 02, 2018	14.09	14.18	14.02	14.03	179,589	-0.05(-0.33%)
Feb 01, 2018	14.13	14.27	14.05	14.08	131,343	-0.05(-0.38%)
Jan 31, 2018	14.12	14.17	14.09	14.13	119,937	+0.05(+0.38%)
Jan 30, 2018	14.02	14.05	13.99	14.08	150,559	-0.01(-0.05%)
Jan 29, 2018	14.13	14.16	14.02	14.09	324,020	-0.12(-0.85%)
Jan 26, 2018	14.27	14.30	14.17	14.21	139,665	-0.05(-0.33%)
Jan 25, 2018	14.27	14.34	14.15	14.25	246,255	-0.05(-0.38%)
Jan 24, 2018	14.22	14.33	14.22	14.31	106,504	+0.04(+0.28%)
Jan 23, 2018	14.25	14.29	14.20	14.27	94,930	+0.06(+0.44%)
Jan 22, 2018	14.17	14.26	14.15	14.20	143,059	-0.02(-0.16%)
Jan 19, 2018	14.29	14.29	14.23	14.23	127,127	-0.07(-0.52%)
Jan 18, 2018	14.42	14.42	14.30	14.30	80,914	-0.13(-0.93%)
Jan 17, 2018	14.36	14.44	14.36	14.44	62,524	+0.06(+0.42%)
Jan 16, 2018	14.45	14.45	14.38	14.38	70,781	-0.02(-0.14%)
Jan 12, 2018		14.40	14.40	14.40	0	+0.00(+0.00%)
Jan 11, 2018	14.36	14.40	14.36	14.40	75,051	+0.03(+0.20%)
Jan 10, 2018	14.43	14.43	14.32	14.37	147,984	-0.09(-0.65%)
Jan 09, 2018	14.56	14.58	14.46	14.46	114,230	-0.14(-0.96%)
Jan 08, 2018	14.79	14.79	14.58	14.60	80,349	-0.13(-0.91%)
Jan 05, 2018	14.71	14.79	14.71	14.73	83,425	+0.00(+0.02%)
Jan 04, 2018	14.74	14.81	14.73	14.73	56,447	+0.00(+0.02%)
Jan 03, 2018	14.72	14.75	14.64	14.73	91,846	+0.07(+0.46%)

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.