Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.88	13.88	13.88	0	+0.16(+1.15%)
Mar 28, 2018	13.85	13.85	13.60	13.72	14,337	-0.01(-0.08%)
Mar 27, 2018	13.90	13.90	13.73	13.73	10,101	-0.14(-0.98%)
Mar 26, 2018	13.81	13.91	13.80	13.87	8,415	+0.43(+3.22%)
Mar 23, 2018	13.70	13.71	13.43	13.43	23,301	-0.17(-1.23%)
Mar 22, 2018	13.67	13.75	13.60	13.60	13,986	-0.32(-2.29%)
Mar 21, 2018	13.89	13.93	13.78	13.92	19,431	+0.13(+0.96%)
Mar 20, 2018	13.87	13.94	13.79	13.79	30,412	+0.04(+0.29%)
Mar 19, 2018	13.86	13.86	13.61	13.75	36,538	-0.27(-1.96%)
Mar 16, 2018	14.12	14.15	14.02	14.02	3,332	-0.26(-1.79%)
Mar 15, 2018	14.33	14.33	14.26	14.28	5,061	-0.07(-0.48%)
Mar 14, 2018	14.43	14.58	14.34	14.35	7,042	-0.04(-0.27%)
Mar 13, 2018	14.44	14.49	14.37	14.39	8,375	+0.08(+0.55%)
Mar 12, 2018	14.31	14.35	14.23	14.31	25,621	+0.10(+0.69%)
Mar 09, 2018	14.14	14.21	14.04	14.21	43,767	+0.03(+0.21%)
Mar 08, 2018	14.09	14.19	14.00	14.18	28,307	+0.04(+0.28%)
Mar 07, 2018			14.04	14.14	23,923	-0.10(-0.69%)
Mar 06, 2018	14.34	14.34	14.24	14.24	21,927	-0.13(-0.89%)
Mar 05, 2018	14.36	14.38	14.31	14.37	18,128	-0.01(-0.07%)
Mar 02, 2018	14.28	14.38	14.24	14.38	10,411	+0.01(+0.07%)
Mar 01, 2018	14.46	14.50	14.29	14.37	10,937	-0.03(-0.20%)
Feb 28, 2018	14.63	14.63	14.40	14.40	15,782	-0.20(-1.35%)
Feb 27, 2018	14.77	14.77	14.59	14.59	25,808	-0.26(-1.72%)
Feb 26, 2018	14.71	14.85	14.68	14.85	27,989	+0.17(+1.14%)
Feb 23, 2018	14.52	14.70	14.46	14.68	72,888	+0.34(+2.40%)
Feb 22, 2018	14.37	14.38	14.24	14.34	54,352	-0.10(-0.68%)
Feb 21, 2018	14.53	14.53	14.44	14.44	12,823	-0.08(-0.54%)
Feb 20, 2018	14.46	14.61	14.43	14.51	56,693	-0.19(-1.27%)
Feb 16, 2018		14.70	14.70	14.70	0	-0.32(-2.16%)
Feb 15, 2018	15.07	15.07	14.96	15.02	9,811	-0.04(-0.26%)
Feb 14, 2018	14.75	15.06	14.75	15.06	67,528	+0.23(+1.56%)
Feb 13, 2018	14.87	14.87	14.73	14.83	38,207	-0.03(-0.23%)
Feb 12, 2018	14.85	14.93	14.73	14.87	67,437	+0.22(+1.47%)
Feb 09, 2018	14.59	14.71	14.33	14.65	29,508	+0.46(+3.25%)
Feb 08, 2018	14.61	14.75	14.19	14.19	182,071	-0.34(-2.36%)
Feb 07, 2018	14.75	14.75	14.53	14.53	69,580	-0.13(-0.87%)
Feb 06, 2018	14.32	14.66	14.24	14.66	53,294	+0.35(+2.47%)
Feb 05, 2018	14.67	14.73	14.24	14.31	51,761	-0.19(-1.29%)
Feb 02, 2018	14.83	14.83	14.49	14.49	73,601	-0.67(-4.40%)
Feb 01, 2018	15.39	15.46	15.15	15.16	58,560	-0.16(-1.03%)
Jan 31, 2018	15.51	15.51	15.28	15.32	159,310	-0.05(-0.32%)
Jan 30, 2018	15.37	15.39	15.37	15.37	24,085	-0.14(-0.89%)
Jan 29, 2018	15.54	15.54	15.47	15.51	34,687	-0.13(-0.82%)
Jan 26, 2018	15.60	15.66	15.59	15.63	28,558	+0.04(+0.25%)
Jan 25, 2018	15.62	15.65	15.52	15.59	22,602	+0.00(+0.00%)
Jan 24, 2018	15.62	15.69	15.59	15.59	50,637	-0.05(-0.31%)
Jan 23, 2018	15.72	15.79	15.55	15.64	413,729	+0.07(+0.44%)
Jan 22, 2018	15.64	15.65	15.53	15.57	44,961	-0.06(-0.38%)
Jan 19, 2018	15.57	15.66	15.51	15.63	13,195	+0.20(+1.27%)
Jan 18, 2018	15.58	15.58	15.31	15.44	267,850	-0.52(-3.26%)
Jan 17, 2018	15.78	15.99	15.78	15.96	62,023	+0.35(+2.27%)
Jan 16, 2018	15.77	15.94	15.60	15.60	118,709	-0.47(-2.93%)
Jan 12, 2018		16.08	16.08	16.08	0	-0.03(-0.18%)
Jan 11, 2018	16.02	16.10	15.98	16.10	34,614	+0.16(+0.99%)
Jan 10, 2018	15.92	16.02	15.91	15.95	53,059	-0.13(-0.79%)
Jan 09, 2018	16.13	16.14	16.05	16.08	35,772	-0.13(-0.79%)
Jan 08, 2018	16.25	16.25	16.16	16.20	49,784	-0.10(-0.60%)
Jan 05, 2018	16.21	16.32	16.19	16.30	48,033	+0.25(+1.53%)
Jan 04, 2018	16.04	16.09	15.98	16.06	30,452	+0.19(+1.18%)
Jan 03, 2018	15.77	15.90	15.71	15.87	51,132	+0.20(+1.25%)

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.