Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.68	11.68	11.68	0	+0.01(+0.06%)
Mar 28, 2018	11.68	11.76	11.63	11.67	5,865,146	+0.19(+1.62%)
Mar 27, 2018	11.69	11.70	11.43	11.48	5,504,610	-0.14(-1.25%)
Mar 26, 2018	11.60	11.65	11.47	11.63	4,079,170	+0.28(+2.49%)
Mar 23, 2018	11.43	11.52	11.32	11.34	5,620,317	-0.10(-0.90%)
Mar 22, 2018	11.52	11.60	11.40	11.45	7,773,056	-0.47(-3.93%)
Mar 21, 2018	11.88	12.00	11.81	11.92	4,896,416	-0.03(-0.29%)
Mar 20, 2018	11.97	12.02	11.91	11.95	4,079,511	-0.09(-0.74%)
Mar 19, 2018	12.08	12.09	11.93	12.04	4,004,885	-0.11(-0.91%)
Mar 16, 2018	12.11	12.19	12.10	12.15	2,585,005	+0.10(+0.86%)
Mar 15, 2018	12.01	12.07	11.95	12.05	6,329,020	+0.03(+0.29%)
Mar 14, 2018	12.05	12.07	11.97	12.01	2,978,959	-0.07(-0.57%)
Mar 13, 2018	12.16	12.17	12.05	12.08	3,775,730	-0.13(-1.07%)
Mar 12, 2018	12.17	12.25	12.16	12.21	4,567,750	+0.00(+0.00%)
Mar 09, 2018	12.23	12.26	12.18	12.21	2,667,704	-0.04(-0.34%)
Mar 08, 2018	12.39	12.41	12.20	12.25	3,863,460	+0.04(+0.34%)
Mar 07, 2018		12.23		12.21	4,071,302	-0.08(-0.67%)
Mar 06, 2018	12.36	12.38	12.26	12.30	4,385,548	+0.14(+1.19%)
Mar 05, 2018	12.01	12.18	11.98	12.15	3,997,877	+0.04(+0.34%)
Mar 02, 2018	12.01	12.13	11.96	12.11	3,874,373	+0.02(+0.17%)
Mar 01, 2018	12.11	12.21	11.99	12.09	6,099,463	-0.03(-0.28%)
Feb 28, 2018	12.35	12.35	12.12	12.12	4,504,955	-0.21(-1.68%)
Feb 27, 2018	12.40	12.48	12.32	12.33	5,735,385	-0.26(-2.03%)
Feb 26, 2018	12.53	12.61	12.46	12.59	3,523,314	+0.03(+0.22%)
Feb 23, 2018	12.51	12.56	12.49	12.56	2,593,179	+0.10(+0.78%)
Feb 22, 2018			12.43	12.46	5,058,284	+0.00(+0.00%)
Feb 21, 2018	12.48	12.60	12.45	12.46	7,884,977	-0.08(-0.61%)
Feb 20, 2018	12.52	12.57	12.51	12.54	6,528,872	-0.14(-1.09%)
Feb 16, 2018		12.68	12.68	12.68	0	-0.09(-0.70%)
Feb 15, 2018	12.80	12.81	12.67	12.77	5,345,427	+0.01(+0.05%)
Feb 14, 2018	12.36	12.77	12.35	12.76	7,344,649	+0.21(+1.70%)
Feb 13, 2018	12.53	12.56	12.46	12.54	6,135,725	-0.09(-0.71%)
Feb 12, 2018	12.56	12.72	12.50	12.63	7,802,519	+0.07(+0.55%)
Feb 09, 2018	12.45	12.62	12.24	12.56	8,471,359	+0.00(+0.00%)
Feb 08, 2018	12.96	12.96	12.56	12.56	6,328,831	-0.35(-2.72%)
Feb 07, 2018	12.97	13.09	12.88	12.92	7,537,765	-0.19(-1.42%)
Feb 06, 2018	12.90	13.11	12.83	13.10	11,102,504	+0.03(+0.26%)
Feb 05, 2018	13.34	13.45	12.88	13.07	5,093,239	-0.28(-2.07%)
Feb 02, 2018	13.56	13.59	13.34	13.34	3,411,964	-0.23(-1.68%)
Feb 01, 2018	13.50	13.61	13.45	13.57	3,592,726	-0.01(-0.10%)
Jan 31, 2018	13.69	13.72	13.54	13.59	4,428,743	-0.20(-1.45%)
Jan 30, 2018	13.83	13.84	13.81	13.79	7,567,587	-0.17(-1.24%)
Jan 29, 2018	13.91	13.99	13.87	13.96	5,734,637	-0.04(-0.30%)
Jan 26, 2018	13.93	14.01	13.90	14.00	3,772,698	+0.01(+0.10%)
Jan 25, 2018	13.97	14.07	13.90	13.99	6,100,962	+0.04(+0.30%)
Jan 24, 2018	13.90	13.96	13.88	13.94	4,864,265	+0.02(+0.15%)
Jan 23, 2018	13.79	13.94	13.79	13.92	8,640,227	-0.26(-1.85%)
Jan 22, 2018	14.08	14.19	14.07	14.19	3,477,053	+0.21(+1.48%)
Jan 19, 2018	13.92	14.00	13.86	13.98	6,134,299	+0.03(+0.25%)
Jan 18, 2018	13.94	13.98	13.87	13.94	4,387,560	-0.02(-0.15%)
Jan 17, 2018	13.87	14.03	13.82	13.96	3,584,378	+0.06(+0.40%)
Jan 16, 2018	13.92	13.94	13.87	13.91	4,573,984	-0.10(-0.69%)
Jan 12, 2018		14.01	14.01	14.01	0	+0.18(+1.30%)
Jan 11, 2018	13.75	13.83	13.72	13.83	4,593,108	+0.26(+1.88%)
Jan 10, 2018			13.56	13.57	4,222,606	+0.40(+3.04%)
Jan 09, 2018	13.12	13.21	13.10	13.17	2,949,738	+0.08(+0.58%)
Jan 08, 2018	13.10	13.13	13.08	13.10	2,021,278	-0.08(-0.63%)
Jan 05, 2018	13.11	13.19	13.05	13.18	2,533,218	+0.10(+0.74%)
Jan 04, 2018	13.10	13.19	13.06	13.08	4,702,350	+0.26(+1.99%)
Jan 03, 2018	12.79	12.87	12.79	12.83	3,734,277	+0.08(+0.65%)

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.