Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.40	14.40	14.40	0	-0.10(-0.68%)
Mar 28, 2018	14.45	14.61	14.29	14.50	17,062,456	+0.08(+0.57%)
Mar 27, 2018	14.85	14.90	14.33	14.41	14,797,629	-0.35(-2.39%)
Mar 26, 2018	14.71	14.80	14.43	14.77	13,405,497	+0.30(+2.04%)
Mar 23, 2018	15.08	15.15	14.47	14.47	12,866,858	-0.57(-3.77%)
Mar 22, 2018	15.23	15.30	15.02	15.04	13,233,487	-0.32(-2.08%)
Mar 21, 2018	15.41	15.51	15.24	15.36	13,282,870	-0.06(-0.37%)
Mar 20, 2018	15.42	15.54	15.28	15.41	13,620,865	+0.07(+0.43%)
Mar 19, 2018	15.35	15.46	15.19	15.35	11,509,437	-0.07(-0.48%)
Mar 16, 2018	15.45	15.60	15.33	15.42	26,007,756	-0.03(-0.21%)
Mar 15, 2018	15.51	15.58	15.41	15.46	18,734,814	-0.02(-0.11%)
Mar 14, 2018	15.58	15.59	15.38	15.47	14,111,236	-0.02(-0.16%)
Mar 13, 2018	15.67	15.78	15.48	15.50	10,966,689	-0.09(-0.60%)
Mar 12, 2018	15.66	15.68	15.53	15.59	12,428,265	-0.07(-0.47%)
Mar 09, 2018	15.59	15.71	15.52	15.66	17,814,256	+0.17(+1.11%)
Mar 08, 2018		15.66	15.41	15.49	12,817,551	-0.16(-1.04%)
Mar 07, 2018			15.52	15.66	13,520,435	-0.21(-1.34%)
Mar 06, 2018	15.54	15.92	15.53	15.87	14,121,214	+0.35(+2.27%)
Mar 05, 2018	15.35	15.62	15.32	15.52	14,334,322	+0.16(+1.07%)
Mar 02, 2018	14.88	15.37	14.84	15.35	18,245,562	+0.31(+2.06%)
Mar 01, 2018	15.29	15.40	14.83	15.04	17,211,168	-0.16(-1.02%)
Feb 28, 2018	15.49	15.59	15.20	15.20	21,436,902	-0.19(-1.22%)
Feb 27, 2018	15.13	15.64	15.13	15.39	25,659,384	+0.22(+1.46%)
Feb 26, 2018	14.75	15.37	14.75	15.17	31,238,394	+0.34(+2.26%)
Feb 23, 2018	14.72	14.87	14.36	14.83	55,062,148	+1.41(+10.54%)
Feb 22, 2018			13.27	13.42	19,814,880	+0.13(+0.99%)
Feb 21, 2018	13.57	13.64	13.26	13.29	13,335,527	-0.22(-1.63%)
Feb 20, 2018	13.47	13.64	13.42	13.51	11,053,839	+0.11(+0.79%)
Feb 16, 2018		13.40	13.40	13.40	0	+0.03(+0.24%)
Feb 15, 2018	13.31	13.44	13.15	13.37	10,031,463	+0.16(+1.24%)
Feb 14, 2018	12.60	13.26	12.55	13.20	17,133,680	+0.56(+4.40%)
Feb 13, 2018	12.78	12.78	12.55	12.65	16,799,150	-0.23(-1.78%)
Feb 12, 2018	12.61	12.96	12.56	12.88	9,397,827	+0.37(+2.94%)
Feb 09, 2018	12.43	12.60	11.98	12.51	20,445,442	+0.21(+1.73%)
Feb 08, 2018		12.82	12.30	12.30	14,751,691	-0.43(-3.34%)
Feb 07, 2018	12.81	12.88	12.53	12.72	16,038,079	-0.14(-1.08%)
Feb 06, 2018	12.48	12.93	12.23	12.86	19,847,104	-0.15(-1.13%)
Feb 05, 2018		13.58	12.90	13.01	19,247,348	-0.61(-4.44%)
Feb 02, 2018	13.62	13.84	13.51	13.61	16,308,847	-0.11(-0.83%)
Feb 01, 2018	13.41	13.80	13.34	13.73	16,505,311	+0.32(+2.38%)
Jan 31, 2018	13.56	13.65	13.33	13.41	15,190,207	-0.11(-0.85%)
Jan 30, 2018	13.78	13.82	13.74	13.52	13,701,306	-0.35(-2.53%)
Jan 29, 2018	13.62	13.95	13.59	13.87	12,888,006	+0.21(+1.56%)
Jan 26, 2018	13.53	13.77	13.53	13.66	11,940,468	+0.19(+1.40%)
Jan 25, 2018	13.66	13.77	13.45	13.47	9,498,449	-0.16(-1.20%)
Jan 24, 2018	13.66	13.81	13.57	13.64	14,440,032	+0.01(+0.06%)
Jan 23, 2018	13.31	13.67	13.24	13.63	17,670,010	+0.51(+3.86%)
Jan 22, 2018	13.12	13.15	13.00	13.12	11,516,162	-0.02(-0.19%)
Jan 19, 2018		13.15	13.01	13.15	11,178,626	+0.09(+0.69%)
Jan 18, 2018	13.11	13.16	13.03	13.06	11,955,416	-0.08(-0.62%)
Jan 17, 2018	12.97	13.16	12.93	13.14	11,558,775	+0.21(+1.64%)
Jan 16, 2018	12.93	13.01	12.85	12.93	11,820,619	+0.00(+0.00%)
Jan 12, 2018		12.93	12.93	12.93	0	+0.29(+2.33%)
Jan 11, 2018	12.43	12.66	12.40	12.63	10,078,328	+0.21(+1.71%)
Jan 10, 2018	12.07	12.52	12.07	12.42	12,439,096	+0.28(+2.29%)
Jan 09, 2018	12.14	12.25	12.11	12.14	17,712,062	+0.02(+0.20%)
Jan 08, 2018	12.22	12.24	11.97	12.12	15,964,057	-0.19(-1.53%)
Jan 05, 2018	12.31	12.42	12.23	12.30	15,337,079	-0.01(-0.07%)
Jan 04, 2018	12.02	12.32	11.98	12.31	13,862,121	+0.29(+2.45%)
Jan 03, 2018	11.94	12.06	11.89	12.02	9,671,405	+0.07(+0.62%)

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.