Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.23	15.23	15.23	0	-0.22(-1.42%)
Mar 28, 2018	15.12	15.71	15.07	15.45	936,376	+0.40(+2.66%)
Mar 27, 2018	14.97	15.26	14.64	15.05	2,195,589	+0.15(+1.01%)
Mar 26, 2018	15.01	15.10	14.25	14.90	1,016,112	+0.01(+0.07%)
Mar 23, 2018	14.89	15.26	14.60	14.89	1,036,763	+0.13(+0.88%)
Mar 22, 2018	14.87	14.97	14.69	14.76	720,411	-0.17(-1.14%)
Mar 21, 2018	14.75	14.99	14.66	14.93	561,286	+0.18(+1.22%)
Mar 20, 2018	15.34	15.35	14.71	14.75	1,530,970	-0.53(-3.47%)
Mar 19, 2018	15.49	15.58	15.20	15.28	1,209,841	-0.33(-2.11%)
Mar 16, 2018	15.45	15.95	15.22	15.61	1,955,849	+0.13(+0.84%)
Mar 15, 2018	16.29	16.29	15.44	15.48	1,850,999	-0.21(-1.34%)
Mar 14, 2018	15.80	15.95	15.54	15.69	1,098,355	-0.12(-0.76%)
Mar 13, 2018	15.69	16.23	15.63	15.81	1,490,220	+0.13(+0.83%)
Mar 12, 2018	15.22	15.89	15.13	15.68	1,251,300	+0.49(+3.23%)
Mar 09, 2018	14.99	15.23	14.70	15.19	899,824	+0.31(+2.08%)
Mar 08, 2018	15.29	15.35	14.88	14.88	892,448	-0.52(-3.38%)
Mar 07, 2018			15.25	15.40	905,838	-0.76(-4.70%)
Mar 06, 2018	15.54	16.32	15.46	16.16	1,424,378	+0.61(+3.92%)
Mar 05, 2018	15.36	15.65	15.17	15.55	1,145,419	+0.10(+0.65%)
Mar 02, 2018	14.70	15.47	14.50	15.45	1,438,954	+0.73(+4.96%)
Mar 01, 2018	14.28	15.25	14.27	14.72	1,885,788	+0.49(+3.44%)
Feb 28, 2018	14.00	14.40	13.84	14.23	1,521,857	+0.33(+2.37%)
Feb 27, 2018	14.02	14.28	13.76	13.90	1,519,908	-0.06(-0.43%)
Feb 26, 2018	13.75	14.00	13.67	13.96	618,176	+0.23(+1.68%)
Feb 23, 2018	13.83	14.08	13.60	13.73	912,808	-0.08(-0.58%)
Feb 22, 2018			13.77	13.81	1,144,200	-0.40(-2.81%)
Feb 21, 2018	14.17	14.52	14.03	14.21	1,332,140	+0.02(+0.14%)
Feb 20, 2018	14.80	15.01	14.04	14.19	1,568,974	-0.82(-5.46%)
Feb 16, 2018		15.01	15.01	15.01	0	+0.26(+1.76%)
Feb 15, 2018	14.78	14.81	14.52	14.75	763,781	+0.03(+0.20%)
Feb 14, 2018	14.44	14.84	14.38	14.72	1,179,426	+0.24(+1.66%)
Feb 13, 2018			14.25	14.48	3,350,816	-0.76(-4.99%)
Feb 12, 2018	16.25	16.25	15.23	15.24	1,344,832	-0.86(-5.34%)
Feb 09, 2018	15.50	16.26	15.34	16.10	1,711,866	+0.74(+4.82%)
Feb 08, 2018	15.43	15.54	15.00	15.36	1,293,670	-0.06(-0.39%)
Feb 07, 2018	14.83	15.50	14.80	15.42	2,897,956	+0.82(+5.62%)
Feb 06, 2018	13.95	14.75	13.79	14.60	2,445,371	+0.15(+1.04%)
Feb 05, 2018	14.65	14.83	14.26	14.45	2,527,799	-0.35(-2.36%)
Feb 02, 2018	15.62	15.75	14.75	14.80	2,379,662	-0.80(-5.13%)
Feb 01, 2018	15.77	15.84	15.39	15.60	1,189,239	-0.24(-1.52%)
Jan 31, 2018	16.02	16.12	15.68	15.84	1,662,220	-0.12(-0.75%)
Jan 30, 2018	16.32	16.45	15.66	15.96	1,646,201	-0.54(-3.27%)
Jan 29, 2018	16.61	16.69	16.46	16.50	614,861	-0.20(-1.20%)
Jan 26, 2018	16.56	16.74	16.40	16.70	951,647	+0.14(+0.85%)
Jan 25, 2018	16.49	16.73	16.27	16.56	1,167,775	+0.24(+1.47%)
Jan 24, 2018	16.28	16.56	16.09	16.32	3,061,317	+0.13(+0.80%)
Jan 23, 2018	16.36	16.38	16.00	16.19	1,167,457	-0.14(-0.86%)
Jan 22, 2018	16.07	16.51	15.97	16.33	1,226,576	+0.13(+0.80%)
Jan 19, 2018	15.65	16.25	15.62	16.20	1,511,114	+0.55(+3.51%)
Jan 18, 2018	16.27	16.28	15.52	15.65	2,706,051	-0.60(-3.69%)
Jan 17, 2018	16.30	16.68	16.15	16.25	1,629,100	+0.01(+0.06%)
Jan 16, 2018	16.46	16.62	16.13	16.24	1,560,781	-0.09(-0.55%)
Jan 12, 2018		16.33	16.33	16.33	0	-0.14(-0.85%)
Jan 11, 2018	17.01	17.13	16.30	16.47	4,308,039	-0.47(-2.77%)
Jan 10, 2018	18.78	19.25	16.38	16.94	8,733,534	-2.69(-13.70%)
Jan 09, 2018	20.93	20.97	19.58	19.63	2,009,866	-1.41(-6.70%)
Jan 08, 2018	20.79	21.08	20.33	21.04	859,230	+0.15(+0.72%)
Jan 05, 2018	21.30	21.36	20.82	20.89	791,603	-0.04(-0.19%)
Jan 04, 2018	21.53	21.64	20.35	20.93	1,391,544	-0.59(-2.74%)
Jan 03, 2018	22.00	22.00	21.48	21.52	658,242	-0.48(-2.18%)

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.