Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.99	14.99	14.99	0	+0.31(+2.09%)
Mar 28, 2018	15.01	15.17	14.51	14.69	797,885	-0.32(-2.12%)
Mar 27, 2018	15.38	15.56	14.86	15.00	517,848	-0.28(-1.82%)
Mar 26, 2018	15.45	15.46	15.10	15.28	628,315	-0.00(-0.03%)
Mar 23, 2018	15.48	15.85	15.27	15.29	689,292	-0.10(-0.68%)
Mar 22, 2018	15.36	15.58	15.31	15.39	641,464	-0.13(-0.83%)
Mar 21, 2018	15.22	15.83	15.21	15.52	735,040	+0.34(+2.26%)
Mar 20, 2018	14.76	15.34	14.76	15.18	781,062	+0.50(+3.38%)
Mar 19, 2018	14.75	14.75	14.52	14.68	953,326	-0.10(-0.70%)
Mar 16, 2018	14.41	14.86	14.38	14.79	1,330,243	+0.37(+2.55%)
Mar 15, 2018	14.69	14.85	13.96	14.42	1,646,813	-0.28(-1.89%)
Mar 14, 2018	14.91	14.97	14.58	14.70	1,056,403	-0.13(-0.87%)
Mar 13, 2018	15.02	15.21	14.67	14.83	917,499	-0.11(-0.73%)
Mar 12, 2018	15.74	15.87	14.91	14.93	1,214,206	-0.77(-4.90%)
Mar 09, 2018	15.57	15.79	15.45	15.70	954,870	+0.28(+1.80%)
Mar 08, 2018	15.28	15.47	15.05	15.43	1,097,979	+0.22(+1.44%)
Mar 07, 2018		15.42	14.90	15.21	1,118,829	+0.06(+0.43%)
Mar 06, 2018	15.12	15.42	14.99	15.14	950,493	+0.11(+0.76%)
Mar 05, 2018	14.97	15.15	14.69	15.03	1,443,224	+0.04(+0.30%)
Mar 02, 2018	14.56	15.16	14.44	14.98	2,753,719	+0.30(+2.06%)
Mar 01, 2018	14.45	14.77	14.25	14.68	1,221,524	+0.23(+1.59%)
Feb 28, 2018	15.04	15.04	14.43	14.45	1,312,172	-0.51(-3.42%)
Feb 27, 2018	15.18	15.51	14.89	14.96	1,330,341	-0.24(-1.60%)
Feb 26, 2018	15.34	15.51	15.10	15.21	816,346	-0.07(-0.45%)
Feb 23, 2018	15.56	15.56	15.07	15.28	1,072,450	-0.25(-1.63%)
Feb 22, 2018			15.21	15.53	1,791,245	-0.24(-1.52%)
Feb 21, 2018	15.76	16.12	15.65	15.77	942,350	+0.01(+0.06%)
Feb 20, 2018	16.26	16.46	15.72	15.76	1,115,169	-0.56(-3.41%)
Feb 16, 2018		16.32	16.32	16.32	0	-0.40(-2.39%)
Feb 15, 2018	16.94	17.02	16.39	16.72	762,731	-0.14(-0.84%)
Feb 14, 2018	16.10	16.88	16.02	16.86	689,523	+0.53(+3.23%)
Feb 13, 2018	16.45	16.67	16.03	16.33	605,405	-0.18(-1.09%)
Feb 12, 2018	15.95	16.59	15.85	16.51	977,379	+0.75(+4.77%)
Feb 09, 2018	15.96	16.25	15.11	15.76	1,083,591	-0.02(-0.12%)
Feb 08, 2018	16.21	16.24	15.81	15.78	1,107,091	-0.43(-2.65%)
Feb 07, 2018	16.53	16.53	16.18	16.21	1,176,090	-0.34(-2.04%)
Feb 06, 2018	15.48	16.63	15.35	16.55	948,972	+0.54(+3.38%)
Feb 05, 2018	16.27	16.68	15.78	16.00	683,114	-0.52(-3.13%)
Feb 02, 2018	17.10	17.32	16.38	16.52	883,266	-0.82(-4.73%)
Feb 01, 2018	17.42	17.56	16.92	17.34	649,139	-0.12(-0.70%)
Jan 31, 2018	17.09	17.60	16.97	17.46	951,758	+0.55(+3.26%)
Jan 30, 2018	17.20	17.20	16.67	16.91	897,205	-0.44(-2.53%)
Jan 29, 2018	17.88	17.93	17.30	17.35	943,562	-0.61(-3.40%)
Jan 26, 2018	17.94	18.19	17.91	17.96	538,334	+0.10(+0.55%)
Jan 25, 2018	17.98	18.16	17.72	17.86	635,821	-0.06(-0.33%)
Jan 24, 2018	18.70	18.70	17.69	17.92	940,909	-0.67(-3.62%)
Jan 23, 2018	18.64	18.64	18.41	18.59	641,166	+0.02(+0.10%)
Jan 22, 2018	18.33	18.58	18.23	18.57	577,909	+0.23(+1.28%)
Jan 19, 2018	18.23	18.43	18.14	18.34	852,986	+0.08(+0.45%)
Jan 18, 2018	18.94	18.94	18.18	18.26	1,482,068	-0.73(-3.85%)
Jan 17, 2018	18.86	19.09	18.79	18.99	755,697	+0.21(+1.12%)
Jan 16, 2018	19.26	19.37	18.67	18.78	1,039,632	-0.41(-2.14%)
Jan 12, 2018		19.19	19.19	19.19	0	+0.29(+1.52%)
Jan 11, 2018	18.88	19.10	18.71	18.90	1,206,677	+0.01(+0.08%)
Jan 10, 2018	18.72	19.17	18.36	18.89	1,100,041	+0.19(+0.99%)
Jan 09, 2018	19.18	19.22	18.69	18.70	720,758	-0.47(-2.44%)
Jan 08, 2018	19.14	19.26	18.95	19.17	664,968	+0.07(+0.38%)
Jan 05, 2018	18.50	19.13	18.37	19.10	900,748	+0.70(+3.79%)
Jan 04, 2018	18.29	18.46	17.99	18.40	507,154	+0.17(+0.91%)
Jan 03, 2018	18.34	18.62	18.12	18.23	895,501	-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.