Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.17	14.17	14.17	0	+0.59(+4.34%)
Mar 28, 2018	14.38	14.77	13.57	13.58	5,878,778	-0.75(-5.23%)
Mar 27, 2018	15.07	15.16	14.27	14.33	4,638,047	-0.84(-5.54%)
Mar 26, 2018	15.15	15.29	14.84	15.17	2,976,857	+0.13(+0.86%)
Mar 23, 2018	15.39	15.70	14.95	15.04	3,599,906	-0.28(-1.83%)
Mar 22, 2018	15.46	15.52	15.17	15.32	3,993,589	-0.41(-2.61%)
Mar 21, 2018	14.71	15.89	14.69	15.73	7,876,950	+1.10(+7.52%)
Mar 20, 2018	14.46	14.79	14.40	14.63	3,725,527	+0.30(+2.09%)
Mar 19, 2018	14.48	14.63	14.22	14.33	2,804,030	-0.28(-1.92%)
Mar 16, 2018	14.16	14.81	14.11	14.61	7,352,176	+0.49(+3.47%)
Mar 15, 2018	14.47	14.56	14.07	14.12	2,672,837	-0.28(-1.94%)
Mar 14, 2018	14.28	14.53	14.22	14.40	4,598,154	+0.18(+1.27%)
Mar 13, 2018	13.97	14.23	13.93	14.22	2,362,500	+0.30(+2.16%)
Mar 12, 2018	14.03	14.14	13.82	13.92	1,813,376	-0.13(-0.93%)
Mar 09, 2018	14.09	14.26	13.95	14.05	2,211,504	+0.14(+1.01%)
Mar 08, 2018	14.14	14.19	13.82	13.91	3,730,500	-0.18(-1.28%)
Mar 07, 2018		14.42	13.96	14.09	5,467,457	+0.10(+0.71%)
Mar 06, 2018	14.19	14.22	13.84	13.99	3,114,902	-0.14(-0.99%)
Mar 05, 2018	13.50	14.20	13.43	14.13	3,346,888	+0.61(+4.51%)
Mar 02, 2018	13.34	13.56	13.15	13.52	4,741,029	+0.00(+0.00%)
Mar 01, 2018	13.45	13.67	13.34	13.52	4,509,477	+0.06(+0.45%)
Feb 28, 2018	13.91	14.08	13.46	13.46	4,702,612	-0.36(-2.60%)
Feb 27, 2018	14.00	14.20	13.80	13.82	2,065,315	-0.26(-1.85%)
Feb 26, 2018	14.07	14.20	13.83	14.08	2,784,101	+0.08(+0.57%)
Feb 23, 2018	13.71	14.02	13.68	14.00	2,112,921	+0.34(+2.49%)
Feb 22, 2018	13.56	14.08	13.47	13.66	3,298,790	+0.22(+1.64%)
Feb 21, 2018	13.61	13.74	13.40	13.44	4,440,286	-0.31(-2.25%)
Feb 20, 2018	13.78	13.94	13.68	13.75	2,461,554	-0.04(-0.29%)
Feb 16, 2018		13.79	13.79	13.79	0	-0.05(-0.36%)
Feb 15, 2018	14.57	14.63	13.81	13.84	5,350,046	-0.17(-1.21%)
Feb 14, 2018	13.21	14.19	13.14	14.01	5,041,668	+0.61(+4.55%)
Feb 13, 2018				13.40	3,415,656	-0.27(-1.98%)
Feb 12, 2018	13.16	13.85	13.16	13.67	5,760,933	+0.84(+6.55%)
Feb 09, 2018	13.35	13.36	12.37	12.83	6,392,474	-0.47(-3.53%)
Feb 08, 2018	13.91	14.11	13.27	13.30	5,437,297	-0.61(-4.39%)
Feb 07, 2018	14.26	14.33	13.89	13.91	4,643,031	-0.17(-1.21%)
Feb 06, 2018	13.70	14.19	13.51	14.08	5,449,228	+0.07(+0.50%)
Feb 05, 2018	14.00	14.41	13.88	14.01	4,416,196	-0.33(-2.30%)
Feb 02, 2018	14.78	14.85	14.29	14.34	4,924,669	-0.70(-4.65%)
Feb 01, 2018	15.25	15.37	14.78	15.04	3,846,812	-0.17(-1.12%)
Jan 31, 2018	15.72	15.75	15.07	15.21	5,019,959	-0.45(-2.87%)
Jan 30, 2018	15.80	15.85	15.69	15.66	4,674,378	-0.35(-2.19%)
Jan 29, 2018	16.34	16.36	15.97	16.01	2,462,403	-0.43(-2.62%)
Jan 26, 2018	16.71	16.75	16.36	16.44	3,340,469	-0.22(-1.32%)
Jan 25, 2018	17.03	17.06	16.59	16.66	3,072,164	-0.28(-1.65%)
Jan 24, 2018	16.96	17.02	16.59	16.94	3,961,454	+0.10(+0.59%)
Jan 23, 2018	17.06	17.12	16.71	16.84	3,033,094	-0.12(-0.71%)
Jan 22, 2018	16.86	17.00	16.67	16.96	2,742,665	+0.07(+0.41%)
Jan 19, 2018	16.55	16.93	16.49	16.89	3,035,532	+0.26(+1.56%)
Jan 18, 2018	16.79	16.88	16.61	16.63	2,413,056	-0.25(-1.48%)
Jan 17, 2018	16.73	16.95	16.61	16.88	4,104,005	+0.16(+0.96%)
Jan 16, 2018	17.63	17.63	16.68	16.72	4,994,724	-0.88(-5.00%)
Jan 15, 2018	17.35	17.67	17.32	17.60	984,949	+0.15(+0.86%)
Jan 12, 2018	17.68	17.82	17.39	17.45	2,856,931	-0.13(-0.74%)
Jan 11, 2018	17.35	17.88	17.35	17.58	3,637,241	+0.28(+1.62%)
Jan 10, 2018	17.03	17.42	17.03	17.30	4,303,553	+0.29(+1.70%)
Jan 09, 2018	16.82	17.02	16.75	17.01	4,969,813	+0.46(+2.78%)
Jan 08, 2018	16.55	16.70	16.47	16.55	2,029,328	+0.00(+0.00%)
Jan 05, 2018	16.62	16.77	16.44	16.55	2,692,549	-0.29(-1.72%)
Jan 04, 2018	17.24	17.25	16.78	16.84	4,529,964	-0.47(-2.72%)
Jan 03, 2018	17.20	17.57	17.20	17.31	2,683,671	+0.14(+0.82%)

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.