Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.24	15.24	15.24	0	+0.04(+0.30%)
Mar 28, 2018	15.16	15.20	14.95	15.20	7,355	+0.21(+1.40%)
Mar 27, 2018	15.07	15.25	14.83	14.99	12,399	-0.16(-1.06%)
Mar 26, 2018	15.12	15.27	15.06	15.15	9,317	+0.29(+1.95%)
Mar 23, 2018	14.94	15.12	14.86	14.86	10,989	+0.07(+0.47%)
Mar 22, 2018	14.90	14.96	14.71	14.79	7,310	-0.11(-0.74%)
Mar 21, 2018	14.93	14.97	14.82	14.90	9,599	+0.12(+0.85%)
Mar 20, 2018	14.80	14.84	14.78	14.78	4,037	+0.02(+0.10%)
Mar 19, 2018	14.79	14.81	14.65	14.76	22,367	+0.28(+1.93%)
Mar 16, 2018	14.73	14.73	14.45	14.48	8,601	-0.28(-1.90%)
Mar 15, 2018	14.92	15.00	14.74	14.76	4,810	-0.61(-3.97%)
Mar 14, 2018	15.40	15.47	15.35	15.37	8,872	-0.47(-2.97%)
Mar 13, 2018	15.82	15.84	15.61	15.84	8,151	-0.02(-0.09%)
Mar 12, 2018	15.72	15.94	15.72	15.86	7,763	+0.03(+0.19%)
Mar 09, 2018	15.77	15.95	15.66	15.82	217,514	+0.11(+0.73%)
Mar 08, 2018	15.82	15.82	15.60	15.71	281,249	-0.27(-1.69%)
Mar 07, 2018	15.57	15.98	15.57	15.98	3,194	+0.67(+4.35%)
Mar 06, 2018	15.32	15.56	15.30	15.31	7,130	-0.04(-0.24%)
Mar 05, 2018	15.15	15.35	15.10	15.35	7,764	+0.32(+2.16%)
Mar 02, 2018	15.04	15.13	14.83	15.03	11,638	-0.13(-0.86%)
Mar 01, 2018	15.16	15.21	14.94	15.15	8,200	-0.29(-1.85%)
Feb 28, 2018	15.69	15.74	15.27	15.44	9,149	-0.38(-2.40%)
Feb 27, 2018	15.62	15.86	15.51	15.82	7,999	+0.19(+1.22%)
Feb 26, 2018	15.62	15.78	15.46	15.63	14,501	-0.35(-2.22%)
Feb 23, 2018	15.92	16.15	15.86	15.98	4,229	+0.39(+2.53%)
Feb 22, 2018	15.64	15.86	15.59	15.59	32,807	+0.03(+0.19%)
Feb 21, 2018	15.68	15.86	15.56	15.56	10,146	+0.04(+0.23%)
Feb 20, 2018	15.56	15.66	15.46	15.53	5,342	+0.10(+0.65%)
Feb 16, 2018		15.42	15.42	15.42	0	+0.08(+0.55%)
Feb 15, 2018	15.40	15.61	15.33	15.34	5,208	+0.03(+0.20%)
Feb 14, 2018	14.98	15.31	14.96	15.31	14,315	+0.33(+2.20%)
Feb 13, 2018	14.95	15.14	14.85	14.98	13,282	+0.20(+1.35%)
Feb 12, 2018	14.69	14.94	14.58	14.78	5,419	+0.33(+2.32%)
Feb 09, 2018	14.52	14.56	14.26	14.45	139,083	-0.03(-0.17%)
Feb 08, 2018	14.79	14.84	14.47	14.47	441,121	-0.35(-2.36%)
Feb 07, 2018	14.87	14.95	14.65	14.82	15,271	+0.62(+4.37%)
Feb 06, 2018	14.28	14.40	14.19	14.20	10,920	-0.19(-1.32%)
Feb 05, 2018	14.30	14.51	14.21	14.39	3,156	+0.09(+0.63%)
Feb 02, 2018	14.41	14.51	14.18	14.30	7,701	+0.17(+1.17%)
Feb 01, 2018	14.31	14.75	13.91	14.13	27,021	+0.66(+4.94%)
Jan 31, 2018	13.28	13.47	13.28	13.47	32,020	+0.15(+1.09%)
Jan 30, 2018	13.30	13.46	13.30	13.32	20,144	+0.13(+1.02%)
Jan 29, 2018	13.20	13.23	13.10	13.19	6,438	-0.12(-0.94%)
Jan 26, 2018	13.33	13.39	13.26	13.31	6,897	+0.03(+0.19%)
Jan 25, 2018	13.49	13.51	13.27	13.29	6,854	-0.09(-0.67%)
Jan 24, 2018	13.33	13.49	13.14	13.38	8,324	+0.13(+0.98%)
Jan 23, 2018	13.15	13.26	13.13	13.25	7,831	+0.03(+0.23%)
Jan 22, 2018	13.10	13.22	12.97	13.22	42,058	+0.24(+1.85%)
Jan 19, 2018	12.89	12.98	12.89	12.98	1,582	+0.10(+0.78%)
Jan 18, 2018	12.84	12.97	12.84	12.88	109,391	-0.15(-1.15%)
Jan 17, 2018	12.98	13.12	12.95	13.03	5,038	+0.21(+1.64%)
Jan 16, 2018	12.86	12.93	12.82	12.82	4,705	+0.05(+0.43%)
Jan 12, 2018		12.77	12.77	12.77	0	+0.28(+2.24%)
Jan 11, 2018	12.35	12.50	12.35	12.48	5,579	+0.00(+0.04%)
Jan 10, 2018	12.53	12.54	12.32	12.48	17,472	+0.03(+0.24%)
Jan 09, 2018	12.56	12.68	12.44	12.45	147,293	-0.11(-0.88%)
Jan 08, 2018	12.50	12.63	12.50	12.56	6,359	+0.06(+0.48%)
Jan 05, 2018	12.41	12.54	12.37	12.50	7,990	+0.11(+0.89%)
Jan 04, 2018	12.45	12.45	12.22	12.39	57,320	-0.09(-0.72%)
Jan 03, 2018	12.44	12.59	12.37	12.48	11,992	+0.18(+1.46%)

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.