Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		16.07	16.07	16.07	0	+0.30(+1.90%)
Mar 28, 2018	15.71	15.80	15.44	15.77	569,481	+0.09(+0.57%)
Mar 27, 2018	15.92	15.95	15.59	15.68	511,829	-0.18(-1.13%)
Mar 26, 2018	15.83	15.95	15.67	15.86	435,432	+0.27(+1.73%)
Mar 23, 2018	15.50	15.84	15.47	15.59	627,266	+0.09(+0.58%)
Mar 22, 2018	15.68	15.89	15.41	15.50	648,412	-0.33(-2.08%)
Mar 21, 2018	15.83	15.96	15.80	15.83	261,621	-0.06(-0.38%)
Mar 20, 2018	15.89	15.95	15.71	15.89	308,357	+0.00(+0.00%)
Mar 19, 2018	15.92	15.98	15.62	15.89	462,921	-0.03(-0.19%)
Mar 16, 2018	15.62	16.04	15.59	15.92	403,049	+0.21(+1.33%)
Mar 15, 2018	15.77	15.83	15.65	15.71	275,063	-0.06(-0.38%)
Mar 14, 2018	16.10	16.10	15.71	15.77	404,866	-0.24(-1.50%)
Mar 13, 2018	16.22	16.26	15.86	16.01	674,188	-0.21(-1.29%)
Mar 12, 2018	16.28	16.34	16.19	16.22	383,275	-0.09(-0.55%)
Mar 09, 2018	16.37	16.37	16.16	16.31	613,312	+0.09(+0.55%)
Mar 08, 2018	16.25	16.28	16.01	16.22	497,766	+0.06(+0.37%)
Mar 07, 2018		16.37	16.01	16.16	520,398	-0.03(-0.19%)
Mar 06, 2018	15.98	16.25	15.92	16.19	565,921	+0.27(+1.69%)
Mar 05, 2018	15.68	16.01	15.62	15.92	552,704	+0.21(+1.33%)
Mar 02, 2018	15.59	15.83	15.41	15.71	473,029	+0.00(+0.00%)
Mar 01, 2018	15.92	15.98	15.46	15.71	629,324	-0.21(-1.32%)
Feb 28, 2018	15.89	15.98	15.65	15.92	476,938	+0.09(+0.57%)
Feb 27, 2018	16.19	16.28	15.80	15.83	301,075	-0.33(-2.04%)
Feb 26, 2018	16.31	16.34	15.95	16.16	609,433	-0.06(-0.37%)
Feb 23, 2018	16.34	16.37	16.16	16.22	420,103	+0.03(+0.18%)
Feb 22, 2018	16.28	16.40	16.16	16.19	425,890	+0.02(+0.15%)
Feb 21, 2018	16.14	16.34	16.08	16.16	991,287	+0.06(+0.36%)
Feb 20, 2018	15.85	16.22	15.85	16.11	1,075,886	+0.23(+1.46%)
Feb 16, 2018		15.87	15.87	15.87	0	+0.15(+0.92%)
Feb 15, 2018	15.53	15.82	15.46	15.73	849,793	+0.35(+2.26%)
Feb 14, 2018	15.26	15.47	15.21	15.38	936,296	+0.09(+0.57%)
Feb 13, 2018	15.50	15.76	15.26	15.29	700,457	+0.55(+3.74%)
Feb 12, 2018	14.51	14.83	14.45	14.74	499,093	+0.35(+2.42%)
Feb 09, 2018	14.39	14.51	14.14	14.39	476,591	+0.12(+0.81%)
Feb 08, 2018	14.95	15.00	14.28	14.28	656,413	-0.58(-3.91%)
Feb 07, 2018	15.03	15.09	14.89	14.86	366,984	-0.09(-0.58%)
Feb 06, 2018	14.31	15.09	14.25	14.95	608,769	+0.09(+0.59%)
Feb 05, 2018	15.21	15.33	14.34	14.86	898,030	-0.58(-3.76%)
Feb 02, 2018	15.70	15.73	15.35	15.44	515,543	-0.38(-2.39%)
Feb 01, 2018	15.79	16.02	15.70	15.82	711,556	-0.03(-0.18%)
Jan 31, 2018	16.02	16.16	15.80	15.85	374,511	-0.17(-1.09%)
Jan 30, 2018	15.93	16.08	15.79	16.02	455,213	-0.06(-0.36%)
Jan 29, 2018	16.16	16.25	15.93	16.08	408,280	-0.09(-0.54%)
Jan 26, 2018	15.87	16.22	15.87	16.16	303,197	+0.23(+1.46%)
Jan 25, 2018	15.90	16.02	15.79	15.93	254,252	+0.03(+0.18%)
Jan 24, 2018	16.02	16.05	15.79	15.90	199,527	+0.00(+0.00%)
Jan 23, 2018	15.93	16.01	15.87	15.90	268,416	-0.03(-0.18%)
Jan 22, 2018	15.90	15.99	15.70	15.93	282,019	-0.03(-0.18%)
Jan 19, 2018	15.76	15.99	15.68	15.96	410,041	+0.20(+1.29%)
Jan 18, 2018	15.76	15.95	15.55	15.76	612,842	+0.06(+0.37%)
Jan 17, 2018	15.64	15.81	15.50	15.70	321,052	+0.17(+1.12%)
Jan 16, 2018	15.76	15.87	15.47	15.53	553,801	-0.26(-1.65%)
Jan 12, 2018		15.79	15.79	15.79	0	+0.03(+0.18%)
Jan 11, 2018	15.82	15.82	15.61	15.76	347,564	+0.03(+0.18%)
Jan 10, 2018	15.90	16.11	15.70	15.73	453,352	-0.23(-1.45%)
Jan 09, 2018	15.58	16.14	15.53	15.96	1,733,284	+0.46(+3.00%)
Jan 08, 2018	15.21	15.58	15.20	15.50	732,146	+0.29(+1.91%)
Jan 05, 2018	15.03	15.22	15.00	15.21	394,612	+0.20(+1.35%)
Jan 04, 2018	14.80	15.09	14.80	15.00	533,765	+0.23(+1.57%)
Jan 03, 2018	14.60	14.80	14.54	14.77	375,874	+0.15(+0.99%)

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.