Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.25	15.25	15.25	0	+0.31(+2.09%)
Mar 28, 2018	15.26	15.43	14.75	14.94	784,545	-0.32(-2.12%)
Mar 27, 2018	15.64	15.82	15.12	15.26	509,190	-0.28(-1.82%)
Mar 26, 2018	15.71	15.73	15.36	15.54	617,811	-0.01(-0.03%)
Mar 23, 2018	15.75	16.12	15.53	15.55	677,768	-0.11(-0.68%)
Mar 22, 2018	15.62	15.84	15.57	15.65	630,740	-0.13(-0.83%)
Mar 21, 2018	15.48	16.10	15.47	15.78	722,751	+0.35(+2.26%)
Mar 20, 2018	15.01	15.60	15.01	15.44	768,003	+0.50(+3.38%)
Mar 19, 2018	15.00	15.00	14.76	14.93	937,388	-0.11(-0.70%)
Mar 16, 2018	14.65	15.11	14.62	15.04	1,308,003	+0.37(+2.55%)
Mar 15, 2018	14.94	15.11	14.20	14.66	1,619,281	-0.28(-1.89%)
Mar 14, 2018	15.16	15.23	14.83	14.95	1,038,741	-0.13(-0.87%)
Mar 13, 2018	15.28	15.47	14.92	15.08	902,159	-0.11(-0.73%)
Mar 12, 2018	16.01	16.14	15.17	15.19	1,193,907	-0.78(-4.90%)
Mar 09, 2018	15.84	16.06	15.71	15.97	938,906	+0.28(+1.80%)
Mar 08, 2018	15.54	15.73	15.30	15.69	1,079,622	+0.22(+1.44%)
Mar 07, 2018		15.68	15.16	15.47	1,100,124	+0.07(+0.43%)
Mar 06, 2018	15.38	15.68	15.24	15.40	934,602	+0.12(+0.76%)
Mar 05, 2018	15.22	15.41	14.94	15.28	1,419,095	+0.05(+0.30%)
Mar 02, 2018	14.80	15.42	14.68	15.24	2,707,680	+0.31(+2.06%)
Mar 01, 2018	14.69	15.03	14.49	14.93	1,201,102	+0.23(+1.59%)
Feb 28, 2018	15.29	15.29	14.67	14.70	1,290,234	-0.52(-3.42%)
Feb 27, 2018	15.44	15.77	15.14	15.22	1,308,100	-0.25(-1.60%)
Feb 26, 2018	15.60	15.77	15.36	15.47	802,697	-0.07(-0.45%)
Feb 23, 2018	15.82	15.82	15.33	15.54	1,054,520	-0.26(-1.63%)
Feb 22, 2018			15.47	15.79	1,761,298	-0.24(-1.52%)
Feb 21, 2018	16.03	16.39	15.91	16.04	926,595	+0.01(+0.06%)
Feb 20, 2018	16.53	16.74	15.98	16.03	1,096,524	-0.57(-3.41%)
Feb 16, 2018		16.59	16.59	16.59	0	-0.41(-2.39%)
Feb 15, 2018	17.23	17.31	16.67	17.00	749,979	-0.14(-0.84%)
Feb 14, 2018	16.37	17.17	16.29	17.14	677,995	+0.54(+3.23%)
Feb 13, 2018	16.73	16.95	16.31	16.61	595,284	-0.18(-1.09%)
Feb 12, 2018	16.22	16.88	16.12	16.79	961,039	+0.76(+4.77%)
Feb 09, 2018	16.23	16.52	15.36	16.03	1,065,475	-0.02(-0.12%)
Feb 08, 2018	16.48	16.52	16.08	16.05	1,088,582	-0.44(-2.65%)
Feb 07, 2018	16.81	16.81	16.45	16.48	1,156,427	-0.34(-2.03%)
Feb 06, 2018	15.74	16.92	15.61	16.83	933,107	+0.55(+3.38%)
Feb 05, 2018	16.54	16.97	16.05	16.28	671,693	-0.53(-3.13%)
Feb 02, 2018	17.39	17.62	16.66	16.80	868,498	-0.83(-4.73%)
Feb 01, 2018	17.71	17.86	17.21	17.64	638,286	-0.12(-0.70%)
Jan 31, 2018	17.38	17.90	17.26	17.76	935,845	+0.56(+3.26%)
Jan 30, 2018	17.49	17.49	16.95	17.20	882,204	-0.45(-2.53%)
Jan 29, 2018	18.18	18.23	17.60	17.65	927,786	-0.62(-3.40%)
Jan 26, 2018	18.24	18.50	18.21	18.27	529,333	+0.10(+0.55%)
Jan 25, 2018	18.29	18.47	18.02	18.17	625,191	-0.06(-0.33%)
Jan 24, 2018	19.02	19.02	17.99	18.23	925,178	-0.68(-3.62%)
Jan 23, 2018	18.96	18.96	18.72	18.91	630,446	+0.02(+0.10%)
Jan 22, 2018	18.64	18.90	18.54	18.89	568,247	+0.24(+1.28%)
Jan 19, 2018	18.54	18.74	18.45	18.65	838,725	+0.08(+0.45%)
Jan 18, 2018	19.26	19.26	18.49	18.57	1,457,289	-0.74(-3.85%)
Jan 17, 2018	19.18	19.42	19.11	19.31	743,063	+0.21(+1.12%)
Jan 16, 2018	19.59	19.70	18.98	19.10	1,022,251	-0.42(-2.14%)
Jan 12, 2018		19.52	19.52	19.52	0	+0.29(+1.52%)
Jan 11, 2018	19.20	19.43	19.02	19.22	1,186,503	+0.01(+0.08%)
Jan 10, 2018	19.03	19.50	18.67	19.21	1,081,650	+0.19(+0.99%)
Jan 09, 2018	19.51	19.55	19.01	19.02	708,708	-0.48(-2.44%)
Jan 08, 2018	19.46	19.59	19.27	19.50	653,850	+0.07(+0.38%)
Jan 05, 2018	18.82	19.45	18.68	19.42	885,689	+0.71(+3.79%)
Jan 04, 2018	18.60	18.78	18.30	18.71	498,675	+0.17(+0.91%)
Jan 03, 2018	18.65	18.94	18.42	18.54	880,530	-0.05(-0.27%)

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.