Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.43	13.43	13.43	0	-0.35(-2.52%)
Mar 28, 2018	13.78	13.87	13.63	13.77	6,430,484	-0.01(-0.07%)
Mar 27, 2018	13.78	13.98	13.72	13.78	8,633,256	+0.07(+0.51%)
Mar 26, 2018	13.55	13.82	13.47	13.71	17,172,414	+3.25(+31.09%)
Mar 23, 2018	9.866	10.55	9.846	10.46	1,035,486	+0.64(+6.57%)
Mar 22, 2018	9.846	10.01	9.737	9.816	846,742	-0.11(-1.10%)
Mar 21, 2018	10.20	10.29	9.925	9.925	952,070	-0.30(-2.91%)
Mar 20, 2018	10.29	10.47	10.00	10.22	1,033,160	-0.05(-0.48%)
Mar 19, 2018	10.41	10.58	10.18	10.27	1,185,693	-0.17(-1.61%)
Mar 16, 2018	10.18	10.70	10.11	10.44	1,815,975	+0.28(+2.73%)
Mar 15, 2018	10.18	10.41	10.06	10.16	831,900	+0.04(+0.39%)
Mar 14, 2018	10.35	10.39	9.965	10.12	934,344	-0.15(-1.45%)
Mar 13, 2018	10.08	10.32	9.658	10.27	2,512,213	-0.19(-1.80%)
Mar 12, 2018	10.38	10.72	10.33	10.46	559,282	+0.09(+0.86%)
Mar 09, 2018	10.12	10.40	10.05	10.37	798,362	+0.35(+3.46%)
Mar 08, 2018	10.44	10.53	9.965	10.02	994,417	-0.35(-3.35%)
Mar 07, 2018			10.32	10.37	716,508	-0.49(-4.48%)
Mar 06, 2018	10.62	10.87	10.56	10.86	694,596	+0.24(+2.24%)
Mar 05, 2018	10.20	10.88	10.14	10.62	1,429,725	+0.35(+3.38%)
Mar 02, 2018	10.11	10.27	9.261	10.27	2,604,399	-0.07(-0.67%)
Mar 01, 2018	10.41	10.50	9.985	10.34	1,298,252	-0.07(-0.71%)
Feb 28, 2018	10.47	10.75	10.41	10.42	1,234,986	+0.03(+0.28%)
Feb 27, 2018	10.87	11.25	10.36	10.39	1,251,439	-0.44(-4.08%)
Feb 26, 2018	11.08	11.69	10.70	10.83	1,984,008	+0.55(+5.34%)
Feb 23, 2018	10.17	10.37	10.08	10.28	671,448	+0.13(+1.26%)
Feb 22, 2018	10.02	10.46	9.994	10.15	1,703,920	+0.13(+1.27%)
Feb 21, 2018	9.837	10.18	9.514	10.02	1,962,199	+0.67(+7.13%)
Feb 20, 2018	9.847	9.935	9.357	9.357	1,525,899	-0.60(-6.01%)
Feb 16, 2018		9.955	9.955	9.955	0	-0.14(-1.36%)
Feb 15, 2018	10.44	10.50	9.955	10.09	1,264,462	-0.27(-2.65%)
Feb 14, 2018	10.13	10.47	10.07	10.37	957,916	+0.15(+1.49%)
Feb 13, 2018	10.12	10.36	9.965	10.21	703,702	+0.13(+1.31%)
Feb 12, 2018	10.47	10.47	9.935	10.08	1,023,173	-0.36(-3.47%)
Feb 09, 2018	10.33	10.63	9.926	10.45	1,238,507	+0.25(+2.50%)
Feb 08, 2018	10.54	10.68	10.19	10.19	701,481	-0.27(-2.62%)
Feb 07, 2018	10.26	10.60	10.26	10.47	859,441	+0.22(+2.11%)
Feb 06, 2018	9.749	10.44	9.612	10.25	1,316,922	+0.02(+0.24%)
Feb 05, 2018	10.25	10.52	10.08	10.22	1,025,309	-0.14(-1.37%)
Feb 02, 2018	10.88	10.93	10.39	10.37	1,624,201	-0.59(-5.37%)
Feb 01, 2018	10.92	11.35	10.90	10.96	1,387,994	-0.16(-1.41%)
Jan 31, 2018	11.62	11.72	10.97	11.11	967,191	-0.41(-3.57%)
Jan 30, 2018	11.68	11.72	11.35	11.52	1,195,002	-0.31(-2.65%)
Jan 29, 2018	11.70	12.07	11.66	11.84	1,339,830	+0.10(+0.84%)
Jan 26, 2018	12.49	12.69	11.62	11.74	2,041,944	-0.72(-5.75%)
Jan 25, 2018	12.63	12.89	12.29	12.46	1,357,813	-0.08(-0.63%)
Jan 24, 2018	12.83	13.01	12.30	12.53	1,771,197	-0.29(-2.29%)
Jan 23, 2018	13.29	13.39	12.72	12.83	1,346,862	-0.51(-3.82%)
Jan 22, 2018	13.20	13.56	13.20	13.34	1,320,445	+0.22(+1.64%)
Jan 19, 2018	12.94	13.23	12.80	13.12	1,751,943	+0.18(+1.36%)
Jan 18, 2018	12.99	13.12	12.86	12.95	633,570	-0.04(-0.30%)
Jan 17, 2018	12.82	13.29	12.78	12.99	1,246,610	+0.28(+2.24%)
Jan 16, 2018	13.32	13.36	12.61	12.70	1,180,584	-0.59(-4.43%)
Jan 12, 2018		13.29	13.29	13.29	0	-0.09(-0.66%)
Jan 11, 2018	13.06	13.49	12.87	13.38	2,235,895	+0.32(+2.48%)
Jan 10, 2018		13.24		13.05	1,233,784	+0.36(+2.86%)
Jan 09, 2018	12.57	12.82	12.37	12.69	1,700,578	+0.10(+0.78%)
Jan 08, 2018	12.96	12.99	12.30	12.59	1,651,025	-0.22(-1.68%)
Jan 05, 2018	12.88	13.05	12.52	12.81	1,587,151	-0.18(-1.36%)
Jan 04, 2018	13.54	13.65	12.87	12.99	2,799,345	-0.53(-3.92%)
Jan 03, 2018	14.65	14.65	13.46	13.52	1,735,516	-1.10(-7.52%)

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.