Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.02	15.02	15.02	0	+0.11(+0.75%)
Mar 28, 2018	14.72	15.08	14.72	14.90	2,900,214	+0.22(+1.51%)
Mar 27, 2018	14.66	14.93	14.60	14.68	3,653,507	+0.03(+0.23%)
Mar 26, 2018	14.49	14.71	14.44	14.65	2,739,343	+0.28(+1.97%)
Mar 23, 2018	14.73	14.84	14.36	14.36	3,501,115	-0.33(-2.21%)
Mar 22, 2018	14.73	14.96	14.58	14.69	3,700,733	-0.17(-1.15%)
Mar 21, 2018	14.87	14.97	14.82	14.86	3,709,817	+0.04(+0.29%)
Mar 20, 2018	14.64	14.84	14.58	14.82	2,624,550	+0.14(+0.93%)
Mar 19, 2018	14.60	14.71	14.54	14.68	2,371,238	+0.05(+0.35%)
Mar 16, 2018	14.42	14.67	14.38	14.63	4,171,866	+0.29(+2.03%)
Mar 15, 2018	14.56	14.68	14.33	14.34	2,895,055	-0.20(-1.35%)
Mar 14, 2018	14.54	14.65	14.44	14.54	2,656,997	-0.01(-0.06%)
Mar 13, 2018	14.85	14.96	14.51	14.54	4,290,055	-0.30(-2.02%)
Mar 12, 2018	14.94	15.10	14.79	14.84	4,429,673	-0.15(-0.97%)
Mar 09, 2018	14.85	15.04	14.61	14.99	4,524,091	+0.34(+2.34%)
Mar 08, 2018	14.50	14.89	14.42	14.65	7,084,045	+0.42(+2.95%)
Mar 07, 2018		14.36		14.23	3,748,800	+0.03(+0.18%)
Mar 06, 2018	13.92	14.24	13.85	14.20	5,856,010	+0.28(+2.03%)
Mar 05, 2018	13.78	14.00	13.66	13.92	3,742,700	+0.11(+0.81%)
Mar 02, 2018	13.58	14.14	13.53	13.81	9,183,356	+0.14(+1.00%)
Mar 01, 2018	13.88	13.99	13.53	13.67	3,833,016	+0.03(+0.19%)
Feb 28, 2018	13.89	13.95	13.64	13.65	3,532,798	-0.21(-1.51%)
Feb 27, 2018	14.10	14.30	13.85	13.86	3,654,511	-0.29(-2.05%)
Feb 26, 2018	14.43	14.49	14.07	14.15	8,552,902	-0.22(-1.54%)
Feb 23, 2018	14.45	14.69	14.03	14.37	9,676,950	+0.00(+0.00%)
Feb 22, 2018		14.56		14.37	13,118,417	+0.56(+4.07%)
Feb 21, 2018	13.83	13.99	13.58	13.80	11,954,384	+0.10(+0.75%)
Feb 20, 2018	13.97	14.03	13.56	13.70	7,759,346	-0.25(-1.77%)
Feb 16, 2018		13.95	13.95	13.95	0	+0.59(+4.40%)
Feb 15, 2018	13.42	13.57	13.08	13.36	7,754,615	-0.04(-0.32%)
Feb 14, 2018	13.08	13.51	13.08	13.40	2,758,995	+0.24(+1.81%)
Feb 13, 2018	13.29	13.38	13.01	13.17	3,821,173	-0.22(-1.65%)
Feb 12, 2018	13.49	13.74	13.20	13.39	5,688,652	+0.06(+0.45%)
Feb 09, 2018	13.24	13.43	13.06	13.33	7,752,243	+0.15(+1.16%)
Feb 08, 2018		13.61	13.12	13.17	5,729,307	-0.32(-2.40%)
Feb 07, 2018	13.30	13.60	13.13	13.50	3,898,479	+0.11(+0.83%)
Feb 06, 2018	12.78	13.52	12.60	13.39	5,982,416	+0.20(+1.55%)
Feb 05, 2018	13.45	13.54	12.94	13.18	5,340,206	-0.32(-2.39%)
Feb 02, 2018	13.92	13.92	13.49	13.51	2,772,190	-0.43(-3.05%)
Feb 01, 2018	13.67	13.98	13.64	13.93	2,997,404	+0.16(+1.17%)
Jan 31, 2018	13.73	13.95	13.71	13.77	3,488,098	+0.14(+1.00%)
Jan 30, 2018	13.80	13.92	13.49	13.63	5,600,274	-0.29(-2.08%)
Jan 29, 2018	13.99	14.19	13.92	13.92	2,438,314	-0.12(-0.85%)
Jan 26, 2018	14.15	14.15	13.87	14.04	2,790,235	-0.10(-0.72%)
Jan 25, 2018	14.22	14.22	13.96	14.15	3,103,532	-0.02(-0.12%)
Jan 24, 2018	14.29	14.36	14.08	14.16	3,121,342	-0.14(-1.01%)
Jan 23, 2018	14.30	14.39	14.22	14.31	2,454,085	+0.01(+0.06%)
Jan 22, 2018	14.38	14.43	14.01	14.30	2,641,927	-0.03(-0.24%)
Jan 19, 2018	14.33	14.49	14.27	14.33	4,077,124	+0.01(+0.06%)
Jan 18, 2018	14.29	14.49	14.27	14.32	2,368,805	+0.03(+0.24%)
Jan 17, 2018	14.42	14.44	14.26	14.29	2,987,025	-0.03(-0.18%)
Jan 16, 2018	14.78	14.81	14.26	14.32	2,991,224	-0.37(-2.49%)
Jan 12, 2018		14.68	14.68	14.68	0	+0.01(+0.06%)
Jan 11, 2018	14.75	14.79	14.52	14.67	5,618,581	-0.08(-0.52%)
Jan 10, 2018		15.03		14.75	9,608,686	-0.01(-0.06%)
Jan 09, 2018	14.19	14.78	14.09	14.76	8,047,562	+0.61(+4.33%)
Jan 08, 2018	14.24	14.24	13.94	14.15	2,250,455	-0.14(-1.01%)
Jan 05, 2018	14.20	14.33	14.15	14.29	3,851,315	+0.24(+1.70%)
Jan 04, 2018	14.26	14.34	13.82	14.05	2,998,514	-0.16(-1.14%)
Jan 03, 2018	14.39	14.39	13.92	14.21	3,611,930	+0.32(+2.33%)

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.