Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.73	13.73	13.73	0	+0.13(+0.96%)
Mar 28, 2018	13.49	13.75	13.30	13.60	617,513	+0.14(+1.04%)
Mar 27, 2018	13.26	13.60	13.20	13.46	420,186	+0.23(+1.74%)
Mar 26, 2018	13.18	13.57	13.03	13.23	359,303	+0.13(+0.99%)
Mar 23, 2018	13.02	13.62	12.97	13.10	257,448	+0.09(+0.69%)
Mar 22, 2018	13.17	13.39	13.00	13.01	120,300	-0.21(-1.59%)
Mar 21, 2018	13.41	13.74	13.18	13.22	246,391	-0.23(-1.71%)
Mar 20, 2018	13.47	13.48	13.22	13.45	170,137	-0.01(-0.07%)
Mar 19, 2018	13.57	13.93	13.37	13.46	157,639	-0.13(-0.96%)
Mar 16, 2018	13.25	14.00	13.22	13.59	666,416	+0.28(+2.10%)
Mar 15, 2018	13.50	13.92	13.17	13.31	275,240	-0.19(-1.41%)
Mar 14, 2018	13.49	13.70	13.31	13.50	313,128	+0.01(+0.07%)
Mar 13, 2018	13.85	14.05	13.20	13.49	130,451	-0.34(-2.46%)
Mar 12, 2018	13.95	14.15	13.81	13.83	180,394	-0.11(-0.79%)
Mar 09, 2018	13.98	14.01	13.78	13.94	202,030	+0.01(+0.07%)
Mar 08, 2018	13.81	14.05	13.66	13.93	154,193	+0.16(+1.16%)
Mar 07, 2018	14.01	14.02	13.73	13.77	193,713	-0.23(-1.64%)
Mar 06, 2018	13.67	14.00	13.67	14.00	244,972	+0.37(+2.71%)
Mar 05, 2018	13.46	13.80	13.33	13.63	172,780	+0.06(+0.44%)
Mar 02, 2018	13.43	13.60	13.18	13.57	243,548	+0.07(+0.52%)
Mar 01, 2018	13.46	13.60	13.16	13.50	303,906	-0.01(-0.07%)
Feb 28, 2018	13.78	13.80	13.49	13.51	208,545	-0.26(-1.89%)
Feb 27, 2018	13.70	13.85	13.57	13.77	458,003	+0.05(+0.36%)
Feb 26, 2018	13.65	13.79	13.62	13.72	115,471	+0.03(+0.22%)
Feb 23, 2018	13.80	13.85	13.60	13.69	165,341	+0.09(+0.66%)
Feb 22, 2018	13.58	13.69	13.58	13.60	95,626	+0.03(+0.22%)
Feb 21, 2018	13.50	13.76	13.43	13.57	637,137	+0.13(+0.97%)
Feb 20, 2018	13.75	13.94	13.35	13.44	186,669	-0.31(-2.25%)
Feb 16, 2018		13.75	13.75	13.75	0	+0.08(+0.59%)
Feb 15, 2018	13.34	13.80	12.99	13.67	225,569	+0.38(+2.86%)
Feb 14, 2018	13.19	13.37	13.05	13.29	277,287	+0.27(+2.07%)
Feb 13, 2018	13.15	13.20	13.00	13.02	540,091	-0.15(-1.14%)
Feb 12, 2018	13.48	13.52	13.03	13.17	640,074	-0.26(-1.94%)
Feb 09, 2018	13.58	13.79	13.22	13.43	265,487	-0.12(-0.89%)
Feb 08, 2018	13.63	14.07	13.53	13.55	776,431	-0.12(-0.88%)
Feb 07, 2018	13.00	13.83	12.94	13.67	2,271,432	+0.36(+2.70%)
Feb 06, 2018	13.25	13.45	13.08	13.31	177,367	-0.25(-1.84%)
Feb 05, 2018	13.58	13.72	13.51	13.56	99,897	-0.06(-0.44%)
Feb 02, 2018	13.90	14.14	13.48	13.62	165,466	-0.32(-2.30%)
Feb 01, 2018	13.99	14.12	13.67	13.94	661,736	+0.34(+2.50%)
Jan 31, 2018	14.00	14.11	13.59	13.60	233,736	-0.31(-2.23%)
Jan 30, 2018	13.97	13.97	13.85	13.91	210,297	-0.13(-0.93%)
Jan 29, 2018	14.12	14.34	13.98	14.04	102,444	-0.16(-1.13%)
Jan 26, 2018	14.29	14.29	14.10	14.20	552,652	-0.05(-0.35%)
Jan 25, 2018	14.31	14.39	14.08	14.25	342,291	+0.06(+0.42%)
Jan 24, 2018	14.23	14.59	14.16	14.19	568,084	-0.03(-0.21%)
Jan 23, 2018	14.89	14.89	13.94	14.22	878,201	+0.09(+0.64%)
Jan 22, 2018	14.16	14.21	14.04	14.13	223,626	-0.02(-0.14%)
Jan 19, 2018	14.12	14.29	13.97	14.15	405,828	+0.10(+0.71%)
Jan 18, 2018	13.96	14.12	13.86	14.05	273,141	+0.01(+0.07%)
Jan 17, 2018	13.96	14.20	13.96	14.04	382,682	+0.09(+0.65%)
Jan 16, 2018	13.71	13.98	13.71	13.95	422,169	+0.28(+2.05%)
Jan 12, 2018		13.67	13.67	13.67	0	-0.07(-0.51%)
Jan 11, 2018	13.96	14.16	13.71	13.74	168,916	-0.23(-1.65%)
Jan 10, 2018		14.22	13.77	13.97	317,526	-0.25(-1.76%)
Jan 09, 2018	16.00	16.01	12.50	14.22	389,453	+0.15(+1.07%)
Jan 08, 2018	14.17	14.18	14.04	14.07	322,671	-0.08(-0.57%)
Jan 05, 2018	14.10	14.42	14.04	14.15	252,709	+0.12(+0.86%)
Jan 04, 2018	14.34	14.58	13.92	14.03	554,772	-0.26(-1.82%)
Jan 03, 2018	14.52	14.90	13.86	14.29	221,093	-0.23(-1.58%)

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.