Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.85	14.85	14.85	0	+0.21(+1.45%)
Mar 28, 2018	14.68	14.77	14.43	14.64	14,045,066	+0.00(+0.00%)
Mar 27, 2018	15.20	15.23	14.48	14.64	15,123,193	-0.50(-3.31%)
Mar 26, 2018	14.83	15.18	14.70	15.14	14,515,760	+0.68(+4.67%)
Mar 23, 2018	15.20	15.34	14.43	14.46	19,986,134	-0.74(-4.90%)
Mar 22, 2018	15.69	15.79	15.17	15.21	12,401,390	-0.72(-4.53%)
Mar 21, 2018	15.91	16.13	15.77	15.93	8,794,280	+0.03(+0.19%)
Mar 20, 2018	15.92	16.02	15.84	15.90	7,207,986	+0.01(+0.05%)
Mar 19, 2018	15.95	16.00	15.71	15.89	10,445,797	-0.03(-0.19%)
Mar 16, 2018	15.94	16.05	15.83	15.92	19,406,208	+0.04(+0.24%)
Mar 15, 2018	15.98	16.02	15.82	15.88	8,655,761	-0.01(-0.05%)
Mar 14, 2018	16.30	16.34	15.85	15.89	16,900,166	-0.33(-2.06%)
Mar 13, 2018	16.62	16.65	16.17	16.23	17,176,984	-0.33(-2.02%)
Mar 12, 2018	16.82	17.02	16.54	16.56	12,876,849	-0.27(-1.58%)
Mar 09, 2018	16.74	16.83	16.59	16.83	9,895,319	+0.26(+1.56%)
Mar 08, 2018	16.73	16.79	16.30	16.57	12,443,441	-0.12(-0.73%)
Mar 07, 2018		16.76		16.69	12,179,715	+0.21(+1.24%)
Mar 06, 2018	16.38	16.51	16.09	16.48	11,226,565	+0.19(+1.17%)
Mar 05, 2018	15.98	16.39	15.87	16.29	12,062,856	+0.08(+0.52%)
Mar 02, 2018	15.86	16.27	15.62	16.21	17,140,562	+0.26(+1.62%)
Mar 01, 2018	16.09	16.24	15.79	15.95	17,201,388	-0.10(-0.61%)
Feb 28, 2018	16.14	16.42	16.03	16.05	20,587,858	-0.02(-0.14%)
Feb 27, 2018	16.14	16.51	16.07	16.07	18,185,848	-0.02(-0.09%)
Feb 26, 2018	15.98	16.12	15.84	16.09	10,081,067	+0.24(+1.51%)
Feb 23, 2018	15.62	15.85	15.58	15.85	9,612,454	+0.33(+2.14%)
Feb 22, 2018			15.51	15.52	10,661,868	-0.39(-2.47%)
Feb 21, 2018	15.81	16.16	15.78	15.91	9,097,102	+0.08(+0.48%)
Feb 20, 2018		16.11	15.74	15.84	8,706,161	-0.05(-0.33%)
Feb 16, 2018		15.89	15.89	15.89	0	+0.05(+0.33%)
Feb 15, 2018	16.08	16.10	15.79	15.84	11,126,362	-0.17(-1.04%)
Feb 14, 2018	15.50	16.02	15.44	16.00	13,540,033	+0.47(+3.02%)
Feb 13, 2018	15.45	15.56	15.33	15.53	12,830,875	-0.03(-0.19%)
Feb 12, 2018	15.50	15.76	15.34	15.56	13,736,703	+0.15(+0.98%)
Feb 09, 2018	15.40	15.54	14.85	15.41	21,704,414	+0.23(+1.54%)
Feb 08, 2018	16.03	16.03	15.17	15.18	16,938,796	-0.79(-4.97%)
Feb 07, 2018	15.81	16.14	15.76	15.97	16,187,175	+0.09(+0.57%)
Feb 06, 2018	15.22	15.94	15.04	15.88	24,639,220	+0.15(+0.96%)
Feb 05, 2018	16.18	16.50	15.48	15.73	16,535,366	-0.72(-4.37%)
Feb 02, 2018	16.51	16.80	16.39	16.45	20,082,504	-0.13(-0.78%)
Feb 01, 2018	16.15	16.58	16.11	16.58	11,430,392	+0.40(+2.48%)
Jan 31, 2018	16.22	16.35	16.11	16.18	10,161,476	-0.02(-0.14%)
Jan 30, 2018	16.36	16.45	16.20	16.20	15,589,453	-0.28(-1.70%)
Jan 29, 2018	16.46	16.62	16.40	16.48	12,057,784	-0.02(-0.14%)
Jan 26, 2018	16.40	16.52	16.21	16.50	11,147,853	+0.12(+0.74%)
Jan 25, 2018	16.54	16.54	16.34	16.38	13,441,214	-0.05(-0.28%)
Jan 24, 2018	16.41	16.53	16.31	16.42	13,716,777	+0.09(+0.56%)
Jan 23, 2018	16.10	16.45	16.07	16.33	12,848,714	+0.17(+1.03%)
Jan 22, 2018	15.97	16.19	15.93	16.17	11,981,121	+0.17(+1.09%)
Jan 19, 2018	15.70	16.15	15.70	15.99	18,012,310	+0.26(+1.63%)
Jan 18, 2018	15.62	15.87	15.59	15.74	26,978,390	-0.33(-2.07%)
Jan 17, 2018	16.12	16.18	15.92	16.07	15,549,784	-0.05(-0.28%)
Jan 16, 2018	16.28	16.40	16.00	16.11	13,244,470	-0.08(-0.47%)
Jan 12, 2018		16.19	16.19	16.19	0	+0.17(+1.09%)
Jan 11, 2018	15.97	16.05	15.89	16.02	8,847,754	+0.14(+0.86%)
Jan 10, 2018		16.08		15.88	11,772,166	+0.20(+1.30%)
Jan 09, 2018	15.40	15.79	15.34	15.68	13,008,711	+0.35(+2.27%)
Jan 08, 2018	15.38	15.38	15.24	15.33	10,484,382	-0.04(-0.25%)
Jan 05, 2018	15.47	15.47	15.28	15.37	7,789,055	+0.01(+0.05%)
Jan 04, 2018	15.45	15.56	15.33	15.36	13,895,591	+0.06(+0.40%)
Jan 03, 2018	15.29	15.34	15.19	15.30	12,270,118	+0.05(+0.35%)

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.