Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.79	14.79	14.79	0	+0.19(+1.30%)
Mar 28, 2018	14.44	14.68	14.38	14.60	904,275	+0.19(+1.32%)
Mar 27, 2018	14.36	14.53	14.28	14.41	753,032	+0.07(+0.49%)
Mar 26, 2018	14.14	14.41	13.89	14.34	570,387	+0.40(+2.87%)
Mar 23, 2018	13.96	14.28	13.89	13.94	667,087	-0.01(-0.07%)
Mar 22, 2018	14.18	14.28	13.94	13.95	700,411	-0.35(-2.45%)
Mar 21, 2018	14.31	14.35	14.06	14.30	443,693	-0.02(-0.14%)
Mar 20, 2018	14.34	14.46	14.08	14.32	582,145	+0.05(+0.35%)
Mar 19, 2018	14.30	14.49	14.17	14.27	698,324	-0.11(-0.76%)
Mar 16, 2018	14.37	14.52	14.25	14.38	885,666	-0.03(-0.21%)
Mar 15, 2018	14.53	14.61	14.24	14.41	1,190,292	-0.07(-0.48%)
Mar 14, 2018	14.72	14.72	14.39	14.48	716,924	-0.15(-1.03%)
Mar 13, 2018	14.61	14.64	14.52	14.63	1,095,048	+0.04(+0.27%)
Mar 12, 2018	14.83	14.83	14.57	14.59	758,478	-0.18(-1.22%)
Mar 09, 2018	14.56	14.88	14.37	14.77	1,427,493	+0.22(+1.51%)
Mar 08, 2018	14.76	14.76	14.47	14.55	779,621	-0.02(-0.14%)
Mar 07, 2018		14.62		14.57	1,199,312	-0.04(-0.27%)
Mar 06, 2018	14.30	14.63	14.30	14.61	1,426,600	+0.26(+1.81%)
Mar 05, 2018	14.09	14.39	14.09	14.35	1,197,345	+0.31(+2.21%)
Mar 02, 2018	14.03	14.29	13.91	14.04	1,363,366	-0.09(-0.64%)
Mar 01, 2018	13.59	14.15	13.25	14.13	3,416,091	+1.89(+15.44%)
Feb 28, 2018	13.02	13.02	12.23	12.24	1,862,030	-0.80(-6.13%)
Feb 27, 2018	12.79	13.09	12.65	13.04	981,101	+0.20(+1.56%)
Feb 26, 2018	12.54	12.89	12.38	12.84	777,533	+0.26(+2.07%)
Feb 23, 2018	12.63	12.74	12.43	12.58	703,436	+0.00(+0.00%)
Feb 22, 2018	12.55	12.77	12.50	12.58	841,164	+0.02(+0.16%)
Feb 21, 2018	12.37	12.78	12.37	12.56	831,689	+0.24(+1.95%)
Feb 20, 2018	12.78	12.78	12.28	12.32	1,027,360	-0.50(-3.90%)
Feb 16, 2018		12.82	12.82	12.82	0	-0.14(-1.08%)
Feb 15, 2018	12.97	13.05	12.79	12.96	1,255,245	+0.04(+0.31%)
Feb 14, 2018	12.69	13.04	12.63	12.92	2,045,589	+0.08(+0.62%)
Feb 13, 2018	12.90	13.11	12.76	12.84	682,469	-0.11(-0.85%)
Feb 12, 2018	13.07	13.15	12.86	12.95	1,304,142	-0.12(-0.92%)
Feb 09, 2018	12.93	13.18	12.53	13.07	1,474,716	+0.30(+2.35%)
Feb 08, 2018		13.05	12.64	12.77	997,916	-0.25(-1.92%)
Feb 07, 2018	13.17	13.30	13.03	13.02	1,389,944	-0.22(-1.66%)
Feb 06, 2018	12.60	13.32	12.53	13.24	1,941,373	+0.25(+1.92%)
Feb 05, 2018	13.01	13.41	12.93	12.99	948,818	-0.13(-0.99%)
Feb 02, 2018	13.60	13.62	13.12	13.12	1,248,244	-0.54(-3.95%)
Feb 01, 2018	13.81	14.00	13.50	13.66	1,870,478	-0.14(-1.01%)
Jan 31, 2018	13.88	13.96	13.73	13.80	610,894	-0.02(-0.14%)
Jan 30, 2018	14.13	14.21	13.75	13.82	1,097,926	-0.44(-3.09%)
Jan 29, 2018	14.40	14.57	14.25	14.26	568,866	-0.12(-0.83%)
Jan 26, 2018	14.25	14.40	14.06	14.38	801,535	+0.18(+1.27%)
Jan 25, 2018	14.48	14.51	14.05	14.20	702,468	-0.18(-1.25%)
Jan 24, 2018	14.81	14.92	14.03	14.38	1,392,499	-0.40(-2.71%)
Jan 23, 2018	14.74	14.82	14.49	14.78	677,430	-0.06(-0.40%)
Jan 22, 2018	14.72	14.93	14.69	14.84	1,371,389	+0.18(+1.23%)
Jan 19, 2018	14.45	14.77	14.43	14.66	786,372	+0.18(+1.24%)
Jan 18, 2018	14.55	14.64	14.36	14.48	736,070	-0.19(-1.30%)
Jan 17, 2018	14.58	14.70	14.45	14.67	853,209	+0.16(+1.10%)
Jan 16, 2018	14.91	15.04	14.46	14.51	898,312	-0.34(-2.29%)
Jan 12, 2018		14.85	14.85	14.85	0	+0.08(+0.54%)
Jan 11, 2018	14.99	15.00	14.70	14.77	522,965	-0.18(-1.20%)
Jan 10, 2018		14.98	14.75	14.95	867,666	+0.01(+0.07%)
Jan 09, 2018	14.95	15.00	14.49	14.94	824,564	+0.06(+0.40%)
Jan 08, 2018	14.93	14.97	14.80	14.88	795,207	-0.03(-0.20%)
Jan 05, 2018	14.97	14.97	14.68	14.91	582,734	-0.03(-0.20%)
Jan 04, 2018	15.02	15.07	14.83	14.94	811,063	-0.06(-0.40%)
Jan 03, 2018	15.23	15.30	14.96	15.00	592,802	-0.28(-1.83%)

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.