Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.50	13.50	13.50	0	+0.17(+1.27%)
Mar 28, 2018	13.46	13.51	13.28	13.33	632,111	-0.10(-0.73%)
Mar 27, 2018	13.58	13.82	13.42	13.43	430,684	-0.15(-1.11%)
Mar 26, 2018	13.45	13.64	13.15	13.58	464,490	+0.28(+2.07%)
Mar 23, 2018	13.59	13.65	13.24	13.30	630,855	-0.20(-1.51%)
Mar 22, 2018	13.63	13.92	13.42	13.51	406,867	-0.23(-1.68%)
Mar 21, 2018	13.69	14.00	13.57	13.74	248,984	+0.05(+0.39%)
Mar 20, 2018	13.92	14.07	13.60	13.69	369,643	-0.14(-1.03%)
Mar 19, 2018	13.86	14.10	13.17	13.83	968,913	-0.13(-0.95%)
Mar 16, 2018	13.65	14.08	13.61	13.96	8,949,321	+0.28(+2.01%)
Mar 15, 2018	13.56	14.27	13.56	13.69	738,429	+0.08(+0.59%)
Mar 14, 2018	13.53	13.86	13.38	13.61	716,837	+0.06(+0.46%)
Mar 13, 2018	13.72	14.02	13.10	13.54	877,402	-0.29(-2.12%)
Mar 12, 2018	13.16	14.17	13.16	13.84	1,152,518	+0.72(+5.49%)
Mar 09, 2018	13.05	13.33	13.03	13.12	374,834	+0.11(+0.82%)
Mar 08, 2018	12.96	13.09	12.83	13.01	241,415	-0.04(-0.34%)
Mar 07, 2018	12.87	13.28	12.87	13.05	296,386	+0.11(+0.82%)
Mar 06, 2018	12.99	13.36	12.85	12.95	499,049	+0.02(+0.14%)
Mar 05, 2018	12.74	13.04	12.54	12.93	396,633	+0.15(+1.18%)
Mar 02, 2018	13.07	13.07	12.69	12.78	429,541	-0.39(-2.97%)
Mar 01, 2018	12.68	13.47	12.64	13.17	485,529	+0.20(+1.58%)
Feb 28, 2018	13.26	13.44	12.93	12.97	362,721	-0.35(-2.60%)
Feb 27, 2018	13.21	13.42	13.11	13.31	344,752	+0.05(+0.40%)
Feb 26, 2018	13.13	13.29	12.95	13.26	244,063	+0.12(+0.88%)
Feb 23, 2018	12.96	13.29	12.93	13.14	220,260	+0.19(+1.44%)
Feb 22, 2018	13.16	13.33	12.89	12.96	280,477	-0.20(-1.49%)
Feb 21, 2018	13.08	13.33	13.05	13.15	203,424	+0.05(+0.41%)
Feb 20, 2018	13.11	13.33	12.93	13.10	356,503	-0.11(-0.81%)
Feb 16, 2018		13.21	13.21	13.21	0	-0.04(-0.27%)
Feb 15, 2018	13.53	13.61	13.21	13.24	383,987	-0.22(-1.65%)
Feb 14, 2018	13.49	13.49	13.08	13.46	362,754	-0.13(-0.98%)
Feb 13, 2018	13.13	13.71	13.11	13.60	314,523	+0.54(+4.15%)
Feb 12, 2018	13.46	13.53	12.66	13.05	1,358,182	-0.28(-2.07%)
Feb 09, 2018	14.16	14.31	12.94	13.33	1,910,616	-0.84(-5.90%)
Feb 08, 2018	14.39	14.48	14.15	14.16	410,905	-0.17(-1.18%)
Feb 07, 2018	14.15	14.30	14.15	14.33	379,360	+0.15(+1.07%)
Feb 06, 2018	14.22	14.26	13.98	14.18	499,275	-0.22(-1.54%)
Feb 05, 2018	14.19	14.62	14.13	14.40	462,715	+0.15(+1.06%)
Feb 02, 2018	14.77	15.09	14.17	14.25	238,230	-0.55(-3.72%)
Feb 01, 2018	14.76	15.09	14.63	14.80	408,340	+0.04(+0.30%)
Jan 31, 2018	14.61	14.82	14.53	14.76	297,851	+0.15(+1.03%)
Jan 30, 2018	14.48	14.66	14.44	14.61	215,942	+0.07(+0.49%)
Jan 29, 2018	14.78	14.81	14.52	14.54	152,805	-0.27(-1.80%)
Jan 26, 2018	14.53	14.80	14.53	14.80	213,002	+0.28(+1.96%)
Jan 25, 2018	14.66	14.79	14.48	14.52	254,436	-0.17(-1.15%)
Jan 24, 2018	14.73	14.82	14.57	14.69	269,846	-0.02(-0.12%)
Jan 23, 2018	14.48	14.78	14.47	14.71	357,483	+0.20(+1.35%)
Jan 22, 2018	14.42	14.62	14.23	14.51	451,144	+0.08(+0.52%)
Jan 19, 2018	14.25	14.53	14.18	14.44	783,045	+0.16(+1.15%)
Jan 18, 2018	14.33	14.42	14.20	14.27	723,353	+0.00(+0.00%)
Jan 17, 2018	14.21	14.38	14.16	14.27	398,313	+0.06(+0.44%)
Jan 16, 2018	14.22	14.52	14.17	14.21	721,337	+0.11(+0.76%)
Jan 12, 2018		14.10	14.10	14.10	0	-0.09(-0.63%)
Jan 11, 2018	14.05	14.43	13.91	14.19	2,141,290	+0.38(+2.77%)
Jan 10, 2018	14.87	14.88	13.81	13.81	2,765,089	+0.06(+0.45%)
Jan 09, 2018	14.04	14.10	13.57	13.75	852,685	-0.08(-0.58%)
Jan 08, 2018	14.11	14.11	13.65	13.83	182,307	+0.01(+0.06%)
Jan 05, 2018	13.80	14.07	13.62	13.82	296,049	-0.07(-0.51%)
Jan 04, 2018	14.05	14.31	13.73	13.89	243,720	-0.11(-0.76%)
Jan 03, 2018	14.40	14.41	13.90	14.00	319,296	-0.36(-2.54%)

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.