Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.50	13.50	13.50	0	+0.11(+0.81%)
Mar 28, 2018	13.04	13.41	13.04	13.39	2,012,810	+0.42(+3.25%)
Mar 27, 2018	12.92	13.16	12.80	12.97	1,641,975	+0.05(+0.36%)
Mar 26, 2018	12.89	12.95	12.79	12.92	1,717,530	+0.14(+1.08%)
Mar 23, 2018	13.08	13.13	12.74	12.79	2,152,002	-0.31(-2.35%)
Mar 22, 2018	13.16	13.35	13.09	13.09	2,154,122	-0.12(-0.89%)
Mar 21, 2018	13.33	13.38	13.15	13.21	2,971,191	-0.14(-1.08%)
Mar 20, 2018	13.45	13.58	13.31	13.36	1,553,023	-0.10(-0.71%)
Mar 19, 2018	13.54	13.54	13.35	13.45	1,166,017	-0.10(-0.75%)
Mar 16, 2018	13.47	13.57	13.40	13.55	2,497,558	+0.10(+0.78%)
Mar 15, 2018	13.49	13.55	13.33	13.45	1,465,471	-0.03(-0.23%)
Mar 14, 2018	13.47	13.55	13.41	13.48	1,185,687	+0.01(+0.07%)
Mar 13, 2018	13.63	13.66	13.34	13.47	3,189,419	-0.22(-1.64%)
Mar 12, 2018	13.71	13.72	13.58	13.69	2,103,294	-0.02(-0.11%)
Mar 09, 2018	13.70	13.71	13.53	13.71	1,832,472	+0.15(+1.09%)
Mar 08, 2018	13.60	13.60	13.44	13.56	1,346,189	+0.00(+0.02%)
Mar 07, 2018		13.56		13.56	2,220,206	+0.14(+1.08%)
Mar 06, 2018	13.32	13.46	13.21	13.41	1,849,728	+0.08(+0.62%)
Mar 05, 2018	13.17	13.41	13.17	13.33	2,182,504	+0.08(+0.63%)
Mar 02, 2018	13.20	13.26	13.05	13.25	2,117,878	+0.01(+0.05%)
Mar 01, 2018	13.20	13.46	13.18	13.24	2,210,750	-0.01(-0.07%)
Feb 28, 2018	13.31	13.43	13.23	13.25	3,279,451	+0.00(+0.00%)
Feb 27, 2018	13.54	13.62	13.22	13.25	2,291,022	-0.30(-2.18%)
Feb 26, 2018	13.65	13.65	13.45	13.55	1,327,775	-0.06(-0.45%)
Feb 23, 2018	13.49	13.62	13.41	13.61	1,554,510	+0.18(+1.35%)
Feb 22, 2018	13.28	13.48	13.22	13.43	2,132,539	+0.20(+1.54%)
Feb 21, 2018	13.41	13.49	13.22	13.22	2,499,002	-0.18(-1.36%)
Feb 20, 2018	13.38	13.52	13.35	13.40	3,811,246	-0.05(-0.39%)
Feb 16, 2018		13.46	13.46	13.46	0	+0.25(+1.90%)
Feb 15, 2018	13.06	13.26	13.06	13.21	3,241,327	+0.16(+1.21%)
Feb 14, 2018	13.04	13.10	12.92	13.05	2,616,003	-0.09(-0.65%)
Feb 13, 2018	13.12	13.18	13.02	13.13	3,291,414	+0.00(+0.00%)
Feb 12, 2018	13.37	13.42	12.75	13.13	3,547,013	-0.19(-1.40%)
Feb 09, 2018	13.13	13.41	12.94	13.32	3,266,236	+0.27(+2.08%)
Feb 08, 2018	13.49	13.57	13.03	13.05	3,414,262	-0.48(-3.58%)
Feb 07, 2018	13.93	13.93	13.43	13.53	3,325,070	-0.14(-1.00%)
Feb 06, 2018	13.64	13.85	13.42	13.67	3,666,059	-0.39(-2.75%)
Feb 05, 2018	14.28	14.37	13.84	14.06	1,969,596	-0.30(-2.12%)
Feb 02, 2018	14.22	14.39	13.99	14.36	2,459,682	+0.04(+0.26%)
Feb 01, 2018	14.59	14.70	14.30	14.33	2,065,790	-0.27(-1.84%)
Jan 31, 2018	14.43	14.60	14.33	14.59	5,225,087	+0.21(+1.44%)
Jan 30, 2018	14.45	14.51	14.39	14.39	3,479,806	-0.06(-0.40%)
Jan 29, 2018	14.61	14.62	14.44	14.44	2,423,375	-0.19(-1.27%)
Jan 26, 2018	14.77	14.79	14.59	14.63	1,795,144	-0.11(-0.72%)
Jan 25, 2018	14.74	14.79	14.65	14.74	2,631,624	-0.01(-0.06%)
Jan 24, 2018	14.79	14.81	14.66	14.75	2,407,649	-0.05(-0.33%)
Jan 23, 2018	14.71	14.82	14.65	14.79	1,981,233	+0.12(+0.79%)
Jan 22, 2018	14.57	14.72	14.54	14.68	1,940,333	+0.10(+0.67%)
Jan 19, 2018	14.52	14.60	14.45	14.58	2,327,702	+0.11(+0.74%)
Jan 18, 2018	14.60	14.69	14.44	14.47	2,057,614	-0.17(-1.15%)
Jan 17, 2018	14.62	14.68	14.52	14.64	3,125,312	+0.07(+0.50%)
Jan 16, 2018	14.55	14.66	14.55	14.57	1,912,045	+0.04(+0.29%)
Jan 12, 2018		14.53	14.53	14.53	0	-0.12(-0.85%)
Jan 11, 2018	14.70	14.79	14.62	14.65	1,644,624	-0.00(-0.02%)
Jan 10, 2018		14.79	14.61	14.65	2,028,873	-0.16(-1.09%)
Jan 09, 2018	14.99	15.06	14.82	14.82	2,612,725	-0.16(-1.04%)
Jan 08, 2018	15.05	15.09	14.97	14.97	2,130,815	-0.09(-0.61%)
Jan 05, 2018	15.06	15.10	14.99	15.06	2,327,338	+0.06(+0.39%)
Jan 04, 2018	15.37	15.38	15.00	15.00	1,678,916	-0.35(-2.28%)
Jan 03, 2018	15.49	15.56	15.35	15.36	1,278,906	-0.12(-0.79%)

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.