Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.23	13.23	13.23	0	+0.33(+2.53%)
Mar 28, 2018	12.90	13.15	12.87	12.90	36,355	-0.26(-1.95%)
Mar 27, 2018	13.10	13.37	12.97	13.16	161,764	+0.14(+1.07%)
Mar 26, 2018	13.22	13.53	12.86	13.02	162,084	-0.07(-0.53%)
Mar 23, 2018	13.57	13.82	13.03	13.09	115,281	-0.32(-2.38%)
Mar 22, 2018	13.42	13.82	13.24	13.41	116,710	-0.10(-0.72%)
Mar 21, 2018	13.35	13.76	13.32	13.51	158,113	+0.23(+1.73%)
Mar 20, 2018	13.44	13.51	13.06	13.28	153,833	+0.03(+0.21%)
Mar 19, 2018	13.73	14.03	13.14	13.25	237,846	-0.52(-3.78%)
Mar 16, 2018	13.53	14.03	13.41	13.77	145,764	+0.26(+1.95%)
Mar 15, 2018	13.66	14.15	12.89	13.51	285,799	-0.04(-0.31%)
Mar 14, 2018	14.32	14.58	13.32	13.55	401,512	-0.69(-4.83%)
Mar 13, 2018	14.39	14.73	13.84	14.23	177,972	-0.06(-0.39%)
Mar 12, 2018	14.29	14.59	14.05	14.29	57,149	+0.01(+0.05%)
Mar 09, 2018	14.35	14.67	14.00	14.28	137,994	+0.03(+0.24%)
Mar 08, 2018	14.26	14.49	14.07	14.25	47,758	+0.01(+0.10%)
Mar 07, 2018		14.37	14.03	14.23	56,582	-0.06(-0.39%)
Mar 06, 2018	14.42	14.55	14.14	14.29	144,490	-0.08(-0.58%)
Mar 05, 2018	14.24	14.58	14.23	14.37	74,465	+0.13(+0.93%)
Mar 02, 2018	13.92	14.35	13.65	14.24	91,384	+0.17(+1.23%)
Mar 01, 2018	13.96	14.23	13.88	14.07	30,634	+0.19(+1.35%)
Feb 28, 2018	14.28	14.30	13.74	13.88	135,109	-0.37(-2.58%)
Feb 27, 2018	14.43	14.49	14.17	14.25	212,233	-0.14(-0.97%)
Feb 26, 2018	14.53	14.56	14.20	14.39	38,409	-0.06(-0.43%)
Feb 23, 2018	14.48	14.65	14.17	14.45	585,628	+0.14(+0.97%)
Feb 22, 2018	14.54	14.93	14.11	14.31	78,417	-0.06(-0.44%)
Feb 21, 2018	13.85	14.57	13.76	14.37	388,235	+0.50(+3.61%)
Feb 20, 2018	13.72	14.02	13.72	13.87	86,992	+0.06(+0.45%)
Feb 16, 2018		13.81	13.81	13.81	0	-0.37(-2.60%)
Feb 15, 2018	14.12	14.39	13.82	14.18	70,523	+0.22(+1.54%)
Feb 14, 2018	13.71	14.21	13.71	13.96	254,322	+0.23(+1.67%)
Feb 13, 2018	13.97	13.99	13.67	13.73	296,033	-0.26(-1.89%)
Feb 12, 2018	13.95	14.12	13.80	14.00	277,096	+0.20(+1.46%)
Feb 09, 2018	14.64	14.64	13.55	13.80	190,281	-0.72(-4.93%)
Feb 08, 2018	14.73	15.15	14.42	14.51	194,235	-0.19(-1.32%)
Feb 07, 2018	14.72	15.01	14.46	14.71	157,627	-0.07(-0.47%)
Feb 06, 2018	14.48	14.87	14.08	14.78	175,367	+0.23(+1.58%)
Feb 05, 2018	14.92	15.18	14.28	14.55	140,035	-0.46(-3.06%)
Feb 02, 2018	15.19	15.35	14.96	15.01	146,750	-0.26(-1.68%)
Feb 01, 2018	14.90	15.38	14.90	15.26	109,372	+0.12(+0.78%)
Jan 31, 2018	15.16	15.40	15.13	15.14	356,665	+0.03(+0.18%)
Jan 30, 2018	15.19	15.32	15.19	15.12	215,187	-0.10(-0.68%)
Jan 29, 2018	15.22	15.40	15.14	15.22	175,427	-0.05(-0.32%)
Jan 26, 2018	15.11	15.41	15.11	15.27	229,491	+0.20(+1.34%)
Jan 25, 2018	15.19	15.38	15.01	15.07	151,483	-0.03(-0.23%)
Jan 24, 2018	15.24	15.28	15.01	15.10	102,919	-0.01(-0.05%)
Jan 23, 2018	14.73	15.56	14.73	15.11	275,082	+0.31(+2.11%)
Jan 22, 2018	14.62	14.91	14.62	14.80	332,760	+0.12(+0.80%)
Jan 19, 2018	14.67	14.85	14.48	14.68	381,574	+0.09(+0.62%)
Jan 18, 2018	15.07	15.07	14.48	14.59	241,764	-0.49(-3.23%)
Jan 17, 2018	15.17	15.36	15.04	15.07	223,487	+0.04(+0.28%)
Jan 16, 2018	14.97	15.47	14.90	15.03	523,495	+0.20(+1.36%)
Jan 12, 2018		14.83	14.83	14.83	0	-0.03(-0.19%)
Jan 11, 2018	14.94	14.97	14.66	14.86	540,809	+0.25(+1.71%)
Jan 10, 2018	14.71	14.95	14.60	14.61	284,706	-0.08(-0.52%)
Jan 09, 2018	14.89	15.01	14.69	14.69	215,501	-0.20(-1.35%)
Jan 08, 2018	14.78	15.04	14.59	14.89	118,466	+0.15(+1.04%)
Jan 05, 2018	14.84	15.05	14.46	14.73	176,860	-0.06(-0.42%)
Jan 04, 2018	14.91	15.04	14.70	14.80	147,477	-0.08(-0.51%)
Jan 03, 2018	14.47	15.00	14.47	14.87	178,417	+0.31(+2.15%)

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.