Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		12.30	12.30	12.30	0	+0.37(+3.09%)
Mar 28, 2018	11.58	12.08	11.48	11.93	1,437,485	+0.19(+1.61%)
Mar 27, 2018	12.02	12.15	11.73	11.75	1,134,566	-0.23(-1.96%)
Mar 26, 2018	11.98	12.10	11.71	11.98	895,670	+0.07(+0.61%)
Mar 23, 2018	11.84	12.09	11.83	11.91	779,767	+0.06(+0.53%)
Mar 22, 2018	12.14	12.26	11.80	11.84	889,949	-0.41(-3.31%)
Mar 21, 2018	12.17	12.42	11.96	12.25	1,162,579	+0.10(+0.82%)
Mar 20, 2018	12.52	12.56	12.03	12.15	819,574	-0.32(-2.53%)
Mar 19, 2018	12.73	12.80	12.08	12.47	1,318,338	-0.23(-1.84%)
Mar 16, 2018	12.84	13.15	12.62	12.70	1,913,879	+0.01(+0.07%)
Mar 15, 2018	13.27	13.27	11.98	12.69	2,529,485	-0.54(-4.08%)
Mar 14, 2018	13.51	13.51	13.06	13.23	534,805	-0.19(-1.41%)
Mar 13, 2018	13.66	13.77	13.40	13.42	620,410	-0.20(-1.46%)
Mar 12, 2018	13.49	13.76	13.42	13.62	1,037,773	+0.16(+1.20%)
Mar 09, 2018	13.52	13.62	13.32	13.46	1,070,356	+0.05(+0.40%)
Mar 08, 2018	13.41	13.53	13.27	13.40	652,374	+0.07(+0.54%)
Mar 07, 2018		13.44	13.18	13.33	466,433	-0.06(-0.47%)
Mar 06, 2018	13.49	13.59	13.27	13.39	592,653	-0.04(-0.33%)
Mar 05, 2018	13.23	13.62	13.17	13.44	642,257	+0.11(+0.81%)
Mar 02, 2018	12.93	13.33	12.80	13.33	1,113,709	+0.26(+2.00%)
Mar 01, 2018	13.16	13.24	12.93	13.07	1,258,274	-0.08(-0.62%)
Feb 28, 2018	13.50	13.60	13.12	13.15	1,462,420	-0.27(-2.01%)
Feb 27, 2018	13.29	13.59	13.21	13.42	885,572	-0.23(-1.65%)
Feb 26, 2018	13.92	14.03	13.38	13.65	751,086	-0.29(-2.07%)
Feb 23, 2018	13.93	14.04	13.65	13.93	501,369	+0.04(+0.32%)
Feb 22, 2018			13.81	13.89	653,129	-0.38(-2.65%)
Feb 21, 2018	14.98	15.00	14.12	14.27	1,069,914	-0.47(-3.18%)
Feb 20, 2018	14.74	15.10	14.65	14.74	686,639	+0.03(+0.18%)
Feb 16, 2018		14.71	14.71	14.71	0	-0.08(-0.55%)
Feb 15, 2018	14.93	15.03	14.74	14.79	547,506	-0.08(-0.55%)
Feb 14, 2018	14.77	15.07	14.73	14.87	746,547	-0.02(-0.12%)
Feb 13, 2018	14.86	15.06	14.69	14.89	889,384	-0.02(-0.12%)
Feb 12, 2018	14.56	15.14	14.44	14.91	942,977	+0.56(+3.89%)
Feb 09, 2018	14.85	14.95	13.84	14.35	1,717,296	-0.28(-1.91%)
Feb 08, 2018	15.46	15.62	14.53	14.63	783,647	-0.78(-5.08%)
Feb 07, 2018		15.65	15.13	15.41	644,458	-0.18(-1.16%)
Feb 06, 2018	14.80	15.69	14.79	15.59	1,331,744	+0.50(+3.28%)
Feb 05, 2018	14.93	15.49	14.86	15.10	808,017	-0.05(-0.36%)
Feb 02, 2018	15.65	15.85	15.15	15.15	936,965	-0.73(-4.59%)
Feb 01, 2018	15.65	15.98	15.56	15.88	985,425	+0.14(+0.86%)
Jan 31, 2018	15.41	15.75	15.41	15.74	792,183	+0.34(+2.22%)
Jan 30, 2018	15.29	15.51	15.29	15.40	882,411	+0.01(+0.06%)
Jan 29, 2018	16.04	16.13	15.39	15.39	831,407	-0.74(-4.59%)
Jan 26, 2018	16.25	16.25	16.05	16.13	498,443	-0.01(-0.05%)
Jan 25, 2018	16.18	16.28	15.90	16.14	764,469	+0.11(+0.66%)
Jan 24, 2018	16.24	16.36	16.02	16.04	781,523	-0.18(-1.14%)
Jan 23, 2018	15.97	16.22	15.60	16.22	641,392	+0.30(+1.88%)
Jan 22, 2018	15.40	16.03	15.40	15.92	1,001,356	+0.55(+3.61%)
Jan 19, 2018	15.01	15.42	14.90	15.37	627,549	+0.33(+2.17%)
Jan 18, 2018	15.16	15.24	14.98	15.04	532,465	-0.10(-0.64%)
Jan 17, 2018	15.38	15.45	15.01	15.14	1,607,397	-0.21(-1.38%)
Jan 16, 2018	15.59	15.78	15.23	15.35	1,920,183	-0.23(-1.47%)
Jan 12, 2018		15.58	15.58	15.58	0	-0.06(-0.39%)
Jan 11, 2018	15.23	15.82	15.10	15.64	1,418,420	+0.50(+3.32%)
Jan 10, 2018			14.98	15.14	522,507	+0.01(+0.06%)
Jan 09, 2018	15.16	15.24	15.05	15.13	479,983	-0.02(-0.12%)
Jan 08, 2018	14.84	15.21	14.84	15.15	687,677	+0.28(+1.90%)
Jan 05, 2018	14.94	14.96	14.69	14.86	576,117	-0.13(-0.88%)
Jan 04, 2018	14.79	15.05	14.77	15.00	607,718	+0.18(+1.19%)
Jan 03, 2018	14.31	14.91	14.20	14.82	984,844	+0.51(+3.57%)

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.