Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		12.95	12.95	12.95	0	+0.38(+3.02%)
Mar 28, 2018	12.67	12.90	11.74	12.57	1,803,460	-0.12(-0.95%)
Mar 27, 2018	13.30	14.00	12.52	12.69	2,125,924	-0.58(-4.37%)
Mar 26, 2018	13.18	13.59	12.52	13.27	1,524,556	+0.39(+3.03%)
Mar 23, 2018	13.24	13.77	12.72	12.88	1,673,159	-0.28(-2.13%)
Mar 22, 2018	12.36	13.85	12.00	13.16	2,280,652	+0.68(+5.45%)
Mar 21, 2018	11.21	12.54	11.19	12.48	2,016,921	+1.48(+13.45%)
Mar 20, 2018	11.31	11.51	10.94	11.00	770,619	-0.27(-2.40%)
Mar 19, 2018	11.39	12.09	11.16	11.27	1,104,397	-0.23(-2.00%)
Mar 16, 2018	11.27	11.63	11.18	11.50	1,151,275	+0.27(+2.40%)
Mar 15, 2018	11.58	11.70	11.15	11.23	807,576	-0.34(-2.94%)
Mar 14, 2018	11.65	11.90	11.50	11.57	679,202	+0.07(+0.61%)
Mar 13, 2018	11.74	12.00	11.35	11.50	1,173,307	-0.24(-2.04%)
Mar 12, 2018	11.47	11.78	11.11	11.74	735,104	+0.30(+2.62%)
Mar 09, 2018	11.37	11.75	11.21	11.44	926,164	+0.14(+1.24%)
Mar 08, 2018	11.08	11.40	11.08	11.30	716,676	+0.23(+2.08%)
Mar 07, 2018	10.95	11.07	10.65	11.07	679,534	+0.07(+0.64%)
Mar 06, 2018	11.01	11.22	10.83	11.00	637,378	+0.01(+0.09%)
Mar 05, 2018	10.85	11.35	10.52	10.99	1,290,782	+0.51(+4.87%)
Mar 02, 2018	10.14	10.51	9.890	10.48	1,117,818	+0.26(+2.54%)
Mar 01, 2018	10.39	10.67	10.16	10.22	1,368,513	-0.21(-2.01%)
Feb 28, 2018	11.20	11.26	10.07	10.43	1,810,059	-0.51(-4.66%)
Feb 27, 2018	11.06	11.29	10.91	10.94	584,415	-0.12(-1.08%)
Feb 26, 2018	10.99	11.16	10.92	11.06	619,229	+0.07(+0.64%)
Feb 23, 2018	10.87	11.04	10.73	10.99	609,075	+0.17(+1.57%)
Feb 22, 2018	10.85	11.20	10.80	10.82	482,385	-0.10(-0.92%)
Feb 21, 2018	10.67	11.05	10.67	10.92	880,326	+0.17(+1.58%)
Feb 20, 2018	10.89	10.95	10.55	10.75	1,000,523	-0.17(-1.56%)
Feb 16, 2018		10.92	10.92	10.92	0	+0.07(+0.65%)
Feb 15, 2018	10.93	11.18	10.75	10.85	795,722	-0.06(-0.55%)
Feb 14, 2018	11.15	11.25	10.73	10.91	918,944	-0.07(-0.64%)
Feb 13, 2018	10.82	11.02	10.55	10.98	421,748	+0.13(+1.20%)
Feb 12, 2018	10.69	11.15	10.64	10.85	656,601	+0.31(+2.94%)
Feb 09, 2018	10.78	10.89	9.830	10.54	1,251,400	-0.10(-0.94%)
Feb 08, 2018		11.19	10.64	10.64	946,768	-0.47(-4.23%)
Feb 07, 2018	11.10	11.17	10.84	11.11	1,285,789	+0.32(+2.97%)
Feb 06, 2018	10.00	10.86	9.880	10.79	1,243,255	+0.42(+4.05%)
Feb 05, 2018	10.70	10.80	10.16	10.37	1,602,382	-0.37(-3.45%)
Feb 02, 2018	11.13	11.19	10.73	10.74	1,150,554	-0.40(-3.63%)
Feb 01, 2018	11.00	11.39	10.81	11.14	1,019,673	+0.17(+1.60%)
Jan 31, 2018	12.31	12.33	10.93	10.97	2,138,406	-1.20(-9.86%)
Jan 30, 2018	11.65	12.93	11.50	12.17	4,741,928	+1.11(+10.04%)
Jan 29, 2018	10.82	11.31	10.70	11.06	1,033,916	+0.25(+2.31%)
Jan 26, 2018	11.08	11.20	10.71	10.81	856,100	-0.24(-2.17%)
Jan 25, 2018	11.44	11.46	10.97	11.05	1,013,907	-0.26(-2.30%)
Jan 24, 2018	11.42	11.54	11.00	11.31	810,658	-0.06(-0.53%)
Jan 23, 2018	11.58	11.58	11.30	11.37	953,136	-0.17(-1.47%)
Jan 22, 2018	11.89	11.89	11.39	11.54	942,741	+0.00(+0.00%)
Jan 19, 2018	11.54	11.59	11.41	11.54	455,982	-0.05(-0.43%)
Jan 18, 2018	11.73	11.97	11.53	11.59	839,734	-0.24(-2.03%)
Jan 17, 2018	11.60	11.92	11.46	11.83	841,497	+0.25(+2.16%)
Jan 16, 2018	12.11	12.34	11.57	11.58	1,269,911	-0.36(-3.02%)
Jan 12, 2018		11.94	11.94	11.94	0	-0.48(-3.86%)
Jan 11, 2018	11.59	12.45	11.30	12.42	1,260,739	+0.76(+6.52%)
Jan 10, 2018		11.75		11.66	1,150,096	+0.51(+4.57%)
Jan 09, 2018	11.50	11.60	11.13	11.15	1,135,531	-0.29(-2.53%)
Jan 08, 2018	11.72	11.80	11.35	11.44	1,055,807	+0.25(+2.23%)
Jan 05, 2018	11.85	11.96	11.13	11.19	936,823	-0.58(-4.93%)
Jan 04, 2018	10.69	11.85	10.50	11.77	1,740,039	+1.17(+11.04%)
Jan 03, 2018	11.35	11.38	10.36	10.60	4,407,832	-0.60(-5.36%)

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.