Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.90	10.90	10.90	0	+0.15(+1.37%)
Mar 28, 2018	10.72	10.91	10.63	10.76	2,651,467	+0.04(+0.34%)
Mar 27, 2018	10.93	10.96	10.64	10.72	2,639,352	-0.18(-1.63%)
Mar 26, 2018	10.79	10.91	10.63	10.90	2,765,349	+0.29(+2.70%)
Mar 23, 2018	10.89	10.98	10.60	10.61	3,130,010	-0.24(-2.18%)
Mar 22, 2018	10.93	11.17	10.85	10.85	3,504,456	-0.23(-2.06%)
Mar 21, 2018	11.08	11.27	11.01	11.08	2,488,964	-0.00(-0.02%)
Mar 20, 2018	11.21	11.29	11.04	11.08	3,169,682	-0.16(-1.43%)
Mar 19, 2018	11.29	11.35	11.11	11.24	4,330,121	-0.15(-1.33%)
Mar 16, 2018	11.16	11.44	11.14	11.39	8,169,515	+0.30(+2.67%)
Mar 15, 2018	11.78	11.90	10.99	11.10	8,350,188	-0.75(-6.36%)
Mar 14, 2018	11.94	11.98	11.75	11.85	2,453,774	-0.04(-0.34%)
Mar 13, 2018	11.84	12.07	11.67	11.89	3,927,475	+0.06(+0.55%)
Mar 12, 2018	12.27	12.30	11.75	11.83	6,293,869	-0.57(-4.62%)
Mar 09, 2018	12.45	12.46	12.27	12.40	3,822,456	+0.03(+0.21%)
Mar 08, 2018	12.41	12.54	12.30	12.37	2,367,989	+0.02(+0.20%)
Mar 07, 2018		12.43		12.35	2,632,520	+0.03(+0.23%)
Mar 06, 2018	12.09	12.38	12.04	12.32	4,708,231	+0.28(+2.36%)
Mar 05, 2018	11.61	12.07	11.57	12.04	6,854,770	+0.30(+2.56%)
Mar 02, 2018	11.57	11.79	11.44	11.74	3,570,156	+0.00(+0.00%)
Mar 01, 2018	11.92	11.97	11.54	11.74	5,029,545	-0.17(-1.40%)
Feb 28, 2018	12.08	12.25	11.84	11.90	4,812,352	-0.15(-1.28%)
Feb 27, 2018	12.41	12.53	12.04	12.06	3,020,872	-0.31(-2.51%)
Feb 26, 2018	12.34	12.46	12.18	12.37	4,141,008	+0.01(+0.10%)
Feb 23, 2018	12.06	12.56	12.04	12.35	6,532,484	+0.28(+2.35%)
Feb 22, 2018				12.07	22,751,064	-1.17(-8.81%)
Feb 21, 2018	13.00	13.50	12.96	13.24	7,080,992	+0.28(+2.17%)
Feb 20, 2018	12.98	13.28	12.95	12.95	4,242,426	-0.10(-0.74%)
Feb 16, 2018		13.05	13.05	13.05	0	-0.47(-3.49%)
Feb 15, 2018	13.59	13.61	13.21	13.52	4,477,943	+0.05(+0.34%)
Feb 14, 2018	13.05	13.52	12.97	13.48	3,469,769	+0.37(+2.79%)
Feb 13, 2018	13.12	13.26	12.93	13.11	4,008,562	-0.11(-0.82%)
Feb 12, 2018	13.50	13.56	13.16	13.22	4,359,020	-0.20(-1.51%)
Feb 09, 2018	13.41	13.56	12.82	13.42	5,034,429	+0.21(+1.62%)
Feb 08, 2018	13.90	13.90	13.20	13.21	2,788,150	-0.66(-4.77%)
Feb 07, 2018	14.01	14.12	13.81	13.87	4,157,401	+0.26(+1.87%)
Feb 06, 2018	13.07	13.72	12.86	13.61	5,498,718	+0.11(+0.82%)
Feb 05, 2018	13.55	13.81	13.47	13.50	6,170,618	-0.23(-1.67%)
Feb 02, 2018	14.10	14.23	13.65	13.73	4,619,223	-0.57(-3.97%)
Feb 01, 2018	14.29	14.62	14.17	14.30	5,316,454	-0.06(-0.42%)
Jan 31, 2018	14.79	14.89	14.36	14.36	5,226,524	-0.23(-1.55%)
Jan 30, 2018	15.04	15.21	14.02	14.59	5,676,148	-0.54(-3.60%)
Jan 29, 2018	15.17	15.35	15.07	15.13	3,961,348	-0.02(-0.16%)
Jan 26, 2018	15.31	15.46	15.11	15.15	3,463,655	+0.07(+0.43%)
Jan 25, 2018	15.31	15.31	14.99	15.09	3,267,000	-0.10(-0.68%)
Jan 24, 2018	15.18	15.40	15.14	15.19	1,662,024	+0.05(+0.33%)
Jan 23, 2018	15.35	15.49	15.07	15.14	2,309,827	-0.06(-0.36%)
Jan 22, 2018	14.86	15.26	14.75	15.20	3,126,006	+0.30(+2.04%)
Jan 19, 2018	14.74	14.91	14.62	14.89	2,430,690	+0.29(+2.00%)
Jan 18, 2018	15.00	15.09	14.56	14.60	2,234,907	-0.45(-2.96%)
Jan 17, 2018	15.47	15.47	15.00	15.05	1,872,667	-0.31(-2.02%)
Jan 16, 2018	15.58	15.62	15.32	15.36	2,692,011	-0.04(-0.25%)
Jan 12, 2018		15.40	15.40	15.40	0	+0.15(+0.98%)
Jan 11, 2018	15.19	15.29	15.09	15.25	2,908,328	+0.25(+1.65%)
Jan 10, 2018	15.17	15.19	14.94	15.00	1,706,401	-0.15(-0.99%)
Jan 09, 2018	15.14	15.35	15.13	15.15	2,100,800	-0.00(-0.03%)
Jan 08, 2018	15.05	15.28	14.90	15.15	3,192,582	+0.12(+0.78%)
Jan 05, 2018	15.18	15.23	15.01	15.04	1,941,943	-0.12(-0.81%)
Jan 04, 2018	15.24	15.29	15.00	15.16	2,175,138	-0.01(-0.06%)
Jan 03, 2018	15.57	15.64	15.08	15.17	2,252,492	-0.38(-2.46%)

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.