Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.29	13.29	13.29	0	+0.22(+1.65%)
Mar 28, 2018	12.76	13.15	12.62	13.07	1,135,026	+0.25(+1.92%)
Mar 27, 2018	13.02	13.20	12.77	12.83	956,459	-0.09(-0.68%)
Mar 26, 2018	12.94	13.08	12.68	12.91	1,249,963	+0.06(+0.44%)
Mar 23, 2018	12.97	13.11	12.71	12.86	1,098,433	-0.13(-1.03%)
Mar 22, 2018	13.20	13.26	12.97	12.99	1,238,268	-0.29(-2.17%)
Mar 21, 2018	13.05	13.31	12.83	13.28	1,245,712	+0.23(+1.73%)
Mar 20, 2018	13.14	13.19	12.79	13.05	985,511	-0.05(-0.35%)
Mar 19, 2018	13.62	13.63	12.93	13.10	1,370,637	-0.50(-3.66%)
Mar 16, 2018	13.52	13.83	13.39	13.60	1,360,446	+0.12(+0.88%)
Mar 15, 2018	13.80	13.91	12.89	13.48	2,796,788	-0.30(-2.20%)
Mar 14, 2018	14.00	14.01	13.73	13.78	872,295	-0.23(-1.65%)
Mar 13, 2018	14.15	14.22	13.94	14.01	686,165	-0.11(-0.80%)
Mar 12, 2018	13.91	14.15	13.89	14.13	684,481	+0.25(+1.81%)
Mar 09, 2018	13.94	13.99	13.85	13.87	947,478	+0.03(+0.19%)
Mar 08, 2018	13.95	14.00	13.67	13.85	558,177	+0.01(+0.07%)
Mar 07, 2018		13.93	13.74	13.84	645,544	+0.02(+0.15%)
Mar 06, 2018	13.89	14.01	13.74	13.82	783,470	+0.01(+0.07%)
Mar 05, 2018	13.54	13.88	13.54	13.81	1,187,363	+0.30(+2.20%)
Mar 02, 2018	13.48	13.57	13.30	13.51	1,091,491	-0.02(-0.11%)
Mar 01, 2018	13.41	13.76	13.39	13.53	736,389	+0.12(+0.92%)
Feb 28, 2018	13.55	13.69	13.41	13.40	3,262,585	-0.07(-0.53%)
Feb 27, 2018	13.57	13.63	13.47	13.47	1,073,930	-0.03(-0.19%)
Feb 26, 2018	13.68	13.78	13.45	13.50	1,632,616	-0.10(-0.72%)
Feb 23, 2018	13.44	13.64	13.27	13.60	1,456,321	+0.23(+1.69%)
Feb 22, 2018			13.34	13.37	1,061,750	-0.19(-1.40%)
Feb 21, 2018	13.85	13.85	13.56	13.56	1,585,261	-0.30(-2.18%)
Feb 20, 2018	14.22	14.36	13.76	13.86	1,375,690	-0.35(-2.49%)
Feb 16, 2018		14.22	14.22	14.22	0	+0.01(+0.07%)
Feb 15, 2018	14.27	14.33	13.96	14.21	1,644,631	-0.10(-0.72%)
Feb 14, 2018	14.62	14.62	14.25	14.31	1,391,444	-0.19(-1.31%)
Feb 13, 2018	14.35	14.53	14.10	14.50	1,183,170	+0.10(+0.71%)
Feb 12, 2018	14.41	14.50	14.17	14.40	1,225,098	+0.15(+1.08%)
Feb 09, 2018	14.41	14.41	13.83	14.24	1,709,865	-0.02(-0.11%)
Feb 08, 2018	14.98	15.12	14.21	14.26	1,052,272	-0.73(-4.90%)
Feb 07, 2018	15.31	15.52	14.96	14.99	839,033	-0.40(-2.57%)
Feb 06, 2018	14.71	15.52	14.66	15.39	658,258	+0.37(+2.50%)
Feb 05, 2018	15.02	15.32	14.77	15.01	557,896	-0.16(-1.05%)
Feb 02, 2018	15.27	15.54	15.00	15.17	1,023,996	-0.24(-1.53%)
Feb 01, 2018	15.60	15.71	15.23	15.41	1,653,261	-0.21(-1.31%)
Jan 31, 2018	15.85	15.92	15.31	15.61	1,055,746	-0.27(-1.70%)
Jan 30, 2018	16.36	16.40	16.30	15.88	1,634,776	-0.57(-3.45%)
Jan 29, 2018	16.90	16.96	16.39	16.45	612,753	-0.51(-3.02%)
Jan 26, 2018	17.07	17.07	16.87	16.96	432,113	-0.02(-0.09%)
Jan 25, 2018	16.98	17.09	16.79	16.98	578,108	+0.11(+0.67%)
Jan 24, 2018	16.93	17.11	16.83	16.87	949,608	-0.03(-0.15%)
Jan 23, 2018	16.77	16.99	16.69	16.89	822,988	+0.11(+0.64%)
Jan 22, 2018	16.22	16.83	16.22	16.79	923,263	+0.55(+3.41%)
Jan 19, 2018	16.12	16.25	16.05	16.23	705,390	+0.10(+0.60%)
Jan 18, 2018	15.86	16.28	15.78	16.13	1,168,352	+0.29(+1.81%)
Jan 17, 2018	16.33	16.39	15.73	15.85	690,071	-0.41(-2.52%)
Jan 16, 2018	16.38	16.47	16.21	16.26	956,228	+0.00(+0.00%)
Jan 12, 2018		16.26	16.26	16.26	0	+0.15(+0.95%)
Jan 11, 2018	15.96	16.23	15.76	16.10	1,850,293	+0.21(+1.32%)
Jan 10, 2018	15.80	15.91	15.57	15.89	2,229,404	+0.06(+0.36%)
Jan 09, 2018	15.81	15.92	15.73	15.84	565,650	+0.05(+0.32%)
Jan 08, 2018	15.71	15.83	15.60	15.79	892,356	+0.08(+0.49%)
Jan 05, 2018	15.56	15.74	15.36	15.71	845,720	+0.22(+1.42%)
Jan 04, 2018	15.33	15.54	15.31	15.49	905,370	+0.24(+1.54%)
Jan 03, 2018	15.05	15.31	14.91	15.25	1,108,555	+0.30(+2.02%)

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.