Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.28	14.28	14.28	0	+0.23(+1.64%)
Mar 28, 2018	14.11	14.28	13.98	14.05	1,017,571	-0.12(-0.87%)
Mar 27, 2018	14.08	14.27	13.97	14.18	1,111,379	-0.04(-0.25%)
Mar 26, 2018	14.37	14.50	14.19	14.21	1,112,161	-0.11(-0.74%)
Mar 23, 2018	14.16	14.49	14.06	14.32	1,771,529	+0.46(+3.32%)
Mar 22, 2018	13.90	14.03	13.75	13.86	966,838	-0.02(-0.13%)
Mar 21, 2018	13.49	13.94	13.45	13.88	1,381,270	+0.54(+4.05%)
Mar 20, 2018	13.50	13.56	13.19	13.34	2,097,558	-0.28(-2.08%)
Mar 19, 2018	13.54	13.68	13.43	13.62	1,206,032	+0.05(+0.39%)
Mar 16, 2018	13.67	13.77	13.48	13.57	3,516,144	-0.08(-0.58%)
Mar 15, 2018	13.81	13.90	13.62	13.65	1,100,447	-0.31(-2.22%)
Mar 14, 2018	14.09	14.18	13.94	13.96	1,153,594	-0.12(-0.82%)
Mar 13, 2018	14.02	14.13	13.89	14.07	916,438	+0.15(+1.08%)
Mar 12, 2018	13.67	13.97	13.61	13.92	1,197,117	+0.19(+1.35%)
Mar 09, 2018	13.60	13.87	13.55	13.74	1,055,370	-0.01(-0.06%)
Mar 08, 2018	13.56	13.76	13.34	13.75	1,065,319	+0.24(+1.77%)
Mar 07, 2018			13.44	13.51	1,170,500	-0.21(-1.55%)
Mar 06, 2018	13.73	13.98	13.67	13.72	1,886,590	+0.26(+1.91%)
Mar 05, 2018	13.47	13.57	13.35	13.46	1,399,990	-0.10(-0.72%)
Mar 02, 2018	13.67	13.98	13.51	13.56	1,459,958	+0.01(+0.10%)
Mar 01, 2018	13.25	13.61	13.09	13.55	1,785,775	+0.19(+1.39%)
Feb 28, 2018	13.43	13.59	13.34	13.36	1,207,521	-0.08(-0.56%)
Feb 27, 2018	13.68	13.70	13.27	13.44	1,294,857	-0.30(-2.15%)
Feb 26, 2018	13.83	14.03	13.67	13.73	1,136,139	+0.04(+0.32%)
Feb 23, 2018	13.68	13.83	13.64	13.69	1,218,686	-0.09(-0.64%)
Feb 22, 2018		14.02	13.26	13.78	2,088,740	+0.51(+3.86%)
Feb 21, 2018	13.64	13.91	13.24	13.26	3,030,707	-0.64(-4.57%)
Feb 20, 2018	13.98	14.13	13.80	13.90	1,984,098	-0.26(-1.87%)
Feb 16, 2018		14.16	14.16	14.16	0	-0.38(-2.61%)
Feb 15, 2018	14.67	14.72	14.38	14.54	1,563,578	-0.10(-0.66%)
Feb 14, 2018	13.93	14.77	13.85	14.64	2,180,172	+0.64(+4.60%)
Feb 13, 2018	14.04	14.04	13.79	14.00	1,284,749	+0.04(+0.32%)
Feb 12, 2018	13.42	14.09	13.40	13.95	2,112,913	+0.56(+4.15%)
Feb 09, 2018	13.64	13.65	12.96	13.40	2,947,379	-0.25(-1.81%)
Feb 08, 2018	13.74	14.03	13.63	13.64	2,354,714	-0.11(-0.77%)
Feb 07, 2018	14.46	14.47	13.69	13.75	2,338,095	-0.25(-1.77%)
Feb 06, 2018		14.32	13.93	14.00	2,040,975	-0.28(-1.98%)
Feb 05, 2018	14.12	14.38	13.96	14.28	1,655,190	+0.24(+1.70%)
Feb 02, 2018	14.20	14.39	14.01	14.04	1,704,691	-0.40(-2.75%)
Feb 01, 2018	14.48	14.56	14.23	14.44	1,608,416	-0.05(-0.37%)
Jan 31, 2018	14.59	14.60	14.01	14.49	1,799,624	+0.11(+0.80%)
Jan 30, 2018	14.32	14.53	14.19	14.38	2,155,383	+0.10(+0.68%)
Jan 29, 2018	14.75	14.83	14.22	14.28	2,097,608	-0.57(-3.86%)
Jan 26, 2018	14.90	15.02	14.68	14.85	1,485,839	+0.04(+0.24%)
Jan 25, 2018	15.43	15.43	14.74	14.82	2,270,612	-0.49(-3.23%)
Jan 24, 2018	15.20	15.58	15.18	15.31	1,977,077	+0.37(+2.48%)
Jan 23, 2018	14.50	15.00	14.24	14.94	1,519,829	+0.31(+2.11%)
Jan 22, 2018	14.78	14.86	14.61	14.63	1,010,359	-0.09(-0.60%)
Jan 19, 2018	14.76	14.87	14.69	14.72	990,525	+0.07(+0.48%)
Jan 18, 2018	14.98	15.03	14.60	14.65	1,557,214	-0.33(-2.18%)
Jan 17, 2018	15.17	15.29	14.91	14.98	1,651,074	-0.24(-1.57%)
Jan 16, 2018	14.91	15.39	14.87	15.21	3,016,949	+0.51(+3.48%)
Jan 12, 2018		14.70	14.70	14.70	0	+0.42(+2.97%)
Jan 11, 2018	14.30	14.51	14.22	14.28	2,341,180	+0.09(+0.62%)
Jan 10, 2018				14.19	1,689,926	+0.30(+2.16%)
Jan 09, 2018	13.82	14.03	13.63	13.89	1,664,793	-0.12(-0.88%)
Jan 08, 2018	13.90	14.43	13.82	14.01	2,199,717	+0.26(+1.86%)
Jan 05, 2018	13.80	13.92	13.64	13.76	875,191	-0.08(-0.57%)
Jan 04, 2018	13.57	13.84	13.40	13.84	1,877,839	+0.22(+1.62%)
Jan 03, 2018	13.94	13.97	13.43	13.62	1,674,486	-0.33(-2.34%)

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.