Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.04	13.04	13.04	0	+0.08(+0.62%)
Mar 28, 2018	13.27	13.29	12.87	12.96	889,691	-0.34(-2.56%)
Mar 27, 2018	13.00	13.63	12.99	13.30	1,505,367	+0.30(+2.31%)
Mar 26, 2018	13.10	13.14	12.87	13.00	911,772	-0.03(-0.23%)
Mar 23, 2018	13.19	13.30	12.99	13.03	1,086,717	+0.18(+1.40%)
Mar 22, 2018	12.68	13.09	12.68	12.85	1,093,889	+0.06(+0.47%)
Mar 21, 2018	12.38	12.90	12.36	12.79	1,178,387	+0.55(+4.49%)
Mar 20, 2018	12.23	12.36	12.13	12.24	1,173,858	-0.08(-0.65%)
Mar 19, 2018	11.93	12.39	11.85	12.32	932,182	+0.38(+3.18%)
Mar 16, 2018	12.01	12.06	11.79	11.94	1,796,184	-0.06(-0.50%)
Mar 15, 2018	12.32	12.38	11.96	12.00	528,479	-0.38(-3.07%)
Mar 14, 2018	12.27	12.41	12.15	12.38	631,014	+0.12(+0.98%)
Mar 13, 2018	12.31	12.35	12.01	12.26	576,313	+0.00(+0.00%)
Mar 12, 2018	12.18	12.33	11.85	12.26	816,382	-0.07(-0.57%)
Mar 09, 2018	11.78	12.70	11.78	12.33	1,550,743	+0.63(+5.38%)
Mar 08, 2018	11.68	11.75	11.54	11.70	321,038	+0.04(+0.34%)
Mar 07, 2018			11.62	11.66	596,759	-0.41(-3.40%)
Mar 06, 2018	12.28	12.36	12.04	12.07	652,055	-0.08(-0.66%)
Mar 05, 2018	11.99	12.18	11.94	12.15	389,532	+0.11(+0.91%)
Mar 02, 2018	12.12	12.29	11.96	12.04	571,441	+0.06(+0.50%)
Mar 01, 2018	11.64	12.07	11.50	11.98	649,390	+0.28(+2.39%)
Feb 28, 2018	11.89	11.91	11.48	11.70	840,897	-0.18(-1.52%)
Feb 27, 2018	12.41	12.43	11.74	11.88	1,332,164	-0.67(-5.34%)
Feb 26, 2018	12.72	12.73	12.47	12.55	465,955	-0.06(-0.48%)
Feb 23, 2018	12.53	12.67	12.33	12.61	418,985	+0.15(+1.20%)
Feb 22, 2018	12.80	12.91	12.42	12.46	606,380	-0.23(-1.81%)
Feb 21, 2018	12.82	13.06	12.67	12.69	355,939	+0.00(+0.00%)
Feb 20, 2018	12.60	12.98	12.51	12.69	558,724	-0.42(-3.20%)
Feb 16, 2018		13.11	13.11	13.11	0	-0.16(-1.21%)
Feb 15, 2018	13.41	13.41	13.12	13.27	653,859	-0.04(-0.30%)
Feb 14, 2018	12.63	13.43	12.60	13.31	1,045,354	+0.66(+5.22%)
Feb 13, 2018			12.52	12.65	526,762	-0.04(-0.32%)
Feb 12, 2018	12.08	12.86	11.93	12.69	971,565	+0.67(+5.57%)
Feb 09, 2018	12.50	12.50	11.78	12.02	974,112	-0.48(-3.84%)
Feb 08, 2018	12.35	12.70	12.32	12.50	1,135,694	+0.24(+1.96%)
Feb 07, 2018	12.38	12.53	12.11	12.26	596,507	-0.20(-1.61%)
Feb 06, 2018	12.65	12.83	12.39	12.46	648,679	-0.22(-1.74%)
Feb 05, 2018	12.63	12.92	12.45	12.68	908,130	+0.08(+0.63%)
Feb 02, 2018	12.80	12.89	12.54	12.60	665,767	-0.41(-3.15%)
Feb 01, 2018	13.08	13.22	12.88	13.01	740,717	-0.13(-0.99%)
Jan 31, 2018	13.14	13.27	12.80	13.14	1,368,913	+0.16(+1.23%)
Jan 30, 2018	13.24	13.34	12.92	12.98	881,542	-0.15(-1.14%)
Jan 29, 2018	13.81	13.90	13.13	13.13	1,278,540	-0.81(-5.81%)
Jan 26, 2018	14.20	14.22	13.90	13.94	850,743	-0.14(-0.99%)
Jan 25, 2018	14.73	14.74	14.06	14.08	1,028,133	-0.60(-4.09%)
Jan 24, 2018	14.55	14.79	14.35	14.68	1,271,505	+0.38(+2.66%)
Jan 23, 2018	13.89	14.47	13.80	14.30	1,219,565	+0.40(+2.88%)
Jan 22, 2018	14.05	14.07	13.80	13.90	446,063	-0.09(-0.64%)
Jan 19, 2018	13.81	14.17	13.73	13.99	803,976	+0.33(+2.42%)
Jan 18, 2018	14.14	14.25	13.62	13.66	1,026,881	-0.44(-3.12%)
Jan 17, 2018	13.85	14.27	13.85	14.10	2,014,531	+0.07(+0.50%)
Jan 16, 2018	14.12	14.18	13.76	14.03	996,554	-0.20(-1.41%)
Jan 15, 2018	14.09	14.44	14.09	14.23	908,469	+0.35(+2.52%)
Jan 12, 2018	13.75	13.99	13.57	13.88	1,088,658	+0.24(+1.76%)
Jan 11, 2018	13.63	13.84	13.60	13.64	667,487	+0.01(+0.07%)
Jan 10, 2018	13.94	14.00	13.54	13.63	848,420	-0.16(-1.16%)
Jan 09, 2018	14.06	14.19	13.79	13.79	1,081,397	-0.42(-2.96%)
Jan 08, 2018	14.51	14.51	14.13	14.21	614,713	-0.33(-2.27%)
Jan 05, 2018	14.63	14.67	14.37	14.54	497,384	-0.21(-1.42%)
Jan 04, 2018	14.65	14.76	14.39	14.75	539,206	+0.13(+0.89%)
Jan 03, 2018	15.00	15.00	14.43	14.62	845,826	-0.37(-2.47%)

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.