Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.04	15.04	15.04	0	+0.57(+3.94%)
Mar 28, 2018	14.35	14.72	14.05	14.47	1,889,566	+0.19(+1.33%)
Mar 27, 2018	14.89	15.00	14.16	14.28	1,961,150	-0.60(-4.03%)
Mar 26, 2018	14.29	14.95	14.21	14.88	2,070,150	+0.82(+5.83%)
Mar 23, 2018	14.28	14.85	14.03	14.06	1,573,667	-0.07(-0.50%)
Mar 22, 2018	14.63	15.03	14.12	14.13	1,931,721	-0.74(-4.98%)
Mar 21, 2018	14.47	15.05	14.30	14.87	3,448,448	+0.38(+2.62%)
Mar 20, 2018	14.64	14.84	14.45	14.49	2,469,807	-0.01(-0.07%)
Mar 19, 2018	14.61	14.74	14.22	14.50	1,582,126	-0.16(-1.09%)
Mar 16, 2018	14.71	14.94	14.56	14.66	3,048,290	-0.08(-0.54%)
Mar 15, 2018	15.24	15.25	14.61	14.74	2,212,139	-0.43(-2.83%)
Mar 14, 2018	15.23	15.27	15.05	15.17	5,779,282	+0.01(+0.07%)
Mar 13, 2018	15.14	15.24	14.70	15.16	5,254,933	+0.12(+0.80%)
Mar 12, 2018	15.03	15.21	14.90	15.04	1,163,332	+0.13(+0.87%)
Mar 09, 2018	14.95	15.19	14.79	14.91	1,900,693	+0.08(+0.54%)
Mar 08, 2018	14.87	14.97	14.34	14.83	1,850,250	+0.07(+0.47%)
Mar 07, 2018		14.77		14.76	2,149,111	+0.28(+1.93%)
Mar 06, 2018	14.13	14.61	13.90	14.48	3,633,773	+0.71(+5.16%)
Mar 05, 2018	14.05	14.17	13.29	13.77	4,959,542	-0.43(-3.03%)
Mar 02, 2018	13.85	14.45	13.70	14.20	3,806,848	+0.00(+0.00%)
Mar 01, 2018	13.58	14.61	13.09	14.20	6,096,567	+0.44(+3.20%)
Feb 28, 2018	15.11	15.55	13.66	13.76	4,268,540	-1.38(-9.11%)
Feb 27, 2018	15.04	15.50	14.95	15.14	2,491,059	+0.01(+0.07%)
Feb 26, 2018	15.35	15.46	14.82	15.13	2,243,452	-0.11(-0.72%)
Feb 23, 2018	15.25	15.50	14.75	15.24	3,346,347	+0.16(+1.06%)
Feb 22, 2018			14.86	15.08	4,232,637	-0.04(-0.26%)
Feb 21, 2018	14.99	15.67	14.85	15.12	5,149,333	+0.28(+1.89%)
Feb 20, 2018	15.01	15.61	14.80	14.84	3,606,761	-0.33(-2.18%)
Feb 16, 2018		15.17	15.17	15.17	0	-0.66(-4.17%)
Feb 15, 2018	15.15	16.22	15.15	15.83	5,419,091	+0.15(+0.96%)
Feb 14, 2018	14.37	15.86	14.16	15.68	3,377,564	+1.06(+7.25%)
Feb 13, 2018				14.62	2,190,800	-0.19(-1.25%)
Feb 12, 2018	15.05	15.16	14.61	14.80	2,721,387	+0.08(+0.58%)
Feb 09, 2018	15.28	15.94	13.32	14.72	3,804,550	-0.15(-1.04%)
Feb 08, 2018		17.25	14.81	14.88	5,667,333	-2.00(-11.88%)
Feb 07, 2018	16.18	17.04	16.12	16.88	2,983,415	+0.53(+3.24%)
Feb 06, 2018	15.49	16.40	15.23	16.35	3,226,117	+0.19(+1.18%)
Feb 05, 2018	16.15	16.79	15.85	16.16	2,844,028	-0.24(-1.46%)
Feb 02, 2018	16.50	16.98	16.38	16.40	2,550,171	-0.23(-1.38%)
Feb 01, 2018	16.05	17.00	16.05	16.63	3,448,931	+0.41(+2.53%)
Jan 31, 2018	16.18	16.53	16.07	16.22	2,193,070	+0.19(+1.19%)
Jan 30, 2018	16.39	16.41	15.97	16.03	2,247,979	-0.62(-3.72%)
Jan 29, 2018	16.47	17.40	16.37	16.65	6,076,473	+0.45(+2.78%)
Jan 26, 2018	16.01	16.39	15.91	16.20	3,565,083	+0.25(+1.57%)
Jan 25, 2018	16.22	16.50	15.63	15.95	2,923,584	-0.09(-0.56%)
Jan 24, 2018	17.00	17.19	16.04	16.04	3,429,385	-1.08(-6.31%)
Jan 23, 2018	15.86	17.40	15.84	17.12	5,518,490	+1.15(+7.20%)
Jan 22, 2018	16.11	16.27	15.72	15.97	1,760,994	+0.07(+0.44%)
Jan 19, 2018	16.06	16.30	15.70	15.90	2,812,831	-0.25(-1.55%)
Jan 18, 2018	15.70	16.25	15.57	16.15	2,502,784	+0.37(+2.34%)
Jan 17, 2018	15.31	15.79	15.15	15.78	2,299,901	+0.71(+4.71%)
Jan 16, 2018	15.78	16.48	14.88	15.07	2,976,534	-0.65(-4.13%)
Jan 12, 2018		15.72	15.72	15.72	0	-0.15(-0.95%)
Jan 11, 2018	15.60	15.91	14.92	15.87	2,765,850	+0.36(+2.32%)
Jan 10, 2018		15.66		15.51	5,617,482	+1.30(+9.15%)
Jan 09, 2018	13.88	14.25	13.55	14.21	2,357,497	+0.25(+1.79%)
Jan 08, 2018	15.15	15.16	13.72	13.96	4,420,029	-0.95(-6.37%)
Jan 05, 2018	15.49	15.65	14.75	14.91	2,365,090	-0.53(-3.43%)
Jan 04, 2018	15.67	15.83	15.31	15.44	1,712,813	-0.23(-1.47%)
Jan 03, 2018	15.27	15.82	15.16	15.67	2,726,661	+0.51(+3.36%)

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.