Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.07	11.07	11.07	0	+0.09(+0.82%)
Mar 28, 2018	11.56	11.64	10.88	10.98	1,662,313	-0.58(-5.02%)
Mar 27, 2018	12.28	12.34	11.47	11.56	1,367,599	-0.61(-5.01%)
Mar 26, 2018	12.37	12.47	11.85	12.17	1,012,807	+0.04(+0.33%)
Mar 23, 2018	12.45	12.50	12.13	12.13	2,023,434	-0.31(-2.49%)
Mar 22, 2018	12.65	12.70	12.35	12.44	1,552,429	-0.39(-3.04%)
Mar 21, 2018	12.81	13.05	12.68	12.83	2,403,213	+0.03(+0.23%)
Mar 20, 2018	12.42	12.83	12.36	12.80	1,134,223	+0.36(+2.89%)
Mar 19, 2018	12.63	12.63	12.14	12.44	1,699,250	-0.24(-1.89%)
Mar 16, 2018	12.72	12.73	12.46	12.68	3,034,883	-0.06(-0.47%)
Mar 15, 2018	12.75	12.86	12.61	12.74	1,157,909	+0.00(+0.00%)
Mar 14, 2018	12.75	12.82	12.52	12.74	1,420,963	+0.05(+0.39%)
Mar 13, 2018	12.83	12.99	12.36	12.69	1,825,749	-0.10(-0.78%)
Mar 12, 2018	12.69	12.99	12.64	12.79	2,072,431	+0.19(+1.51%)
Mar 09, 2018	12.45	12.68	12.36	12.60	1,235,771	+0.23(+1.86%)
Mar 08, 2018	12.15	12.46	12.15	12.37	1,380,995	+0.29(+2.40%)
Mar 07, 2018		12.18		12.08	1,504,299	+0.43(+3.69%)
Mar 06, 2018	11.75	11.86	11.50	11.65	1,386,433	-0.06(-0.51%)
Mar 05, 2018	11.24	11.73	11.20	11.71	1,766,828	+0.37(+3.26%)
Mar 02, 2018	11.00	11.37	10.77	11.34	1,300,723	+0.18(+1.61%)
Mar 01, 2018	11.38	11.50	10.80	11.16	1,878,349	-0.25(-2.19%)
Feb 28, 2018	11.86	11.95	11.39	11.41	1,549,487	-0.42(-3.55%)
Feb 27, 2018	11.95	12.08	11.80	11.83	926,492	-0.15(-1.25%)
Feb 26, 2018	11.88	12.04	11.79	11.98	960,202	+0.22(+1.87%)
Feb 23, 2018	11.60	11.86	11.55	11.76	1,182,596	+0.11(+0.94%)
Feb 22, 2018			11.55	11.65	2,042,799	-0.31(-2.59%)
Feb 21, 2018	12.26	12.40	11.95	11.96	1,310,033	-0.24(-1.97%)
Feb 20, 2018	11.97	12.32	11.95	12.20	1,407,036	+0.15(+1.24%)
Feb 16, 2018		12.05	12.05	12.05	0	-0.14(-1.15%)
Feb 15, 2018	12.20	12.31	11.76	12.19	1,958,001	+0.09(+0.74%)
Feb 14, 2018	11.50	12.20	11.47	12.10	3,392,087	+0.45(+3.86%)
Feb 13, 2018	10.99	11.67	10.99	11.65	3,938,189	+0.52(+4.67%)
Feb 12, 2018	10.62	11.14	10.53	11.13	3,914,525	+0.60(+5.70%)
Feb 09, 2018	10.90	11.08	10.23	10.53	4,862,628	-0.24(-2.23%)
Feb 08, 2018		12.08	10.69	10.77	6,115,804	-0.87(-7.47%)
Feb 07, 2018	13.53	13.59	11.65	11.64	11,303,012	-2.13(-15.47%)
Feb 06, 2018	13.21	13.90	13.10	13.77	3,754,620	+0.12(+0.88%)
Feb 05, 2018	13.96	14.22	13.30	13.65	3,757,159	-0.65(-4.55%)
Feb 02, 2018	14.62	14.75	14.21	14.30	3,253,752	-0.52(-3.51%)
Feb 01, 2018	14.84	15.04	14.65	14.82	2,748,838	-0.21(-1.40%)
Jan 31, 2018	15.19	15.55	14.88	15.03	21,992,504	-0.05(-0.33%)
Jan 30, 2018	14.49	15.37	14.45	15.08	12,526,560	+1.32(+9.59%)
Jan 29, 2018	13.79	13.88	13.53	13.76	1,030,178	-0.09(-0.65%)
Jan 26, 2018	13.73	13.93	13.68	13.85	690,661	+0.19(+1.39%)
Jan 25, 2018	14.18	14.32	13.59	13.66	1,605,180	-0.40(-2.84%)
Jan 24, 2018	14.05	14.60	13.89	14.06	2,417,139	+0.03(+0.21%)
Jan 23, 2018	13.79	14.15	13.56	14.03	1,492,967	+0.27(+1.96%)
Jan 22, 2018	13.69	13.89	13.46	13.76	1,026,590	-0.04(-0.29%)
Jan 19, 2018	13.50	13.82	13.46	13.80	1,262,647	+0.31(+2.30%)
Jan 18, 2018	13.45	13.85	13.33	13.49	1,599,666	+0.01(+0.07%)
Jan 17, 2018	12.90	13.51	12.86	13.48	1,548,361	+0.69(+5.39%)
Jan 16, 2018	13.45	13.51	12.70	12.79	1,685,819	-0.54(-4.05%)
Jan 12, 2018		13.33	13.33	13.33	0	+0.17(+1.29%)
Jan 11, 2018	12.89	13.18	12.83	13.16	1,612,556	+0.36(+2.81%)
Jan 10, 2018		12.85		12.80	1,587,405	+0.04(+0.31%)
Jan 09, 2018	13.22	13.29	12.73	12.76	2,177,360	-0.46(-3.48%)
Jan 08, 2018	13.42	13.45	13.12	13.22	990,404	-0.21(-1.56%)
Jan 05, 2018	13.37	13.47	13.16	13.43	1,528,568	+0.18(+1.36%)
Jan 04, 2018	12.74	13.33	12.72	13.25	1,869,848	+0.55(+4.33%)
Jan 03, 2018	13.06	13.17	12.64	12.70	2,425,017	+0.00(+0.00%)

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.