Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.49	13.49	13.49	0	+0.17(+1.27%)
Mar 28, 2018	13.46	13.50	13.27	13.32	632,344	-0.10(-0.73%)
Mar 27, 2018	13.57	13.81	13.41	13.42	430,843	-0.15(-1.11%)
Mar 26, 2018	13.44	13.64	13.15	13.57	464,661	+0.28(+2.07%)
Mar 23, 2018	13.58	13.64	13.24	13.30	631,088	-0.20(-1.51%)
Mar 22, 2018	13.63	13.92	13.41	13.50	407,017	-0.23(-1.68%)
Mar 21, 2018	13.68	13.99	13.56	13.73	249,076	+0.05(+0.39%)
Mar 20, 2018	13.92	14.07	13.59	13.68	369,779	-0.14(-1.03%)
Mar 19, 2018	13.86	14.10	13.16	13.82	969,271	-0.13(-0.95%)
Mar 16, 2018	13.64	14.08	13.60	13.96	8,952,619	+0.28(+2.01%)
Mar 15, 2018	13.56	14.26	13.56	13.68	738,702	+0.08(+0.59%)
Mar 14, 2018	13.53	13.86	13.38	13.60	717,101	+0.06(+0.46%)
Mar 13, 2018	13.72	14.02	13.09	13.54	877,726	-0.29(-2.12%)
Mar 12, 2018	13.16	14.17	13.16	13.83	1,152,943	+0.72(+5.49%)
Mar 09, 2018	13.05	13.32	13.03	13.11	374,972	+0.11(+0.82%)
Mar 08, 2018	12.95	13.08	12.83	13.00	241,504	-0.04(-0.34%)
Mar 07, 2018	12.86	13.28	12.86	13.05	296,495	+0.11(+0.82%)
Mar 06, 2018	12.99	13.36	12.84	12.94	499,232	+0.02(+0.14%)
Mar 05, 2018	12.74	13.03	12.53	12.92	396,779	+0.15(+1.18%)
Mar 02, 2018	13.07	13.07	12.69	12.77	429,699	-0.39(-2.97%)
Mar 01, 2018	12.68	13.46	12.63	13.16	485,708	+0.20(+1.58%)
Feb 28, 2018	13.25	13.43	12.92	12.96	362,855	-0.35(-2.60%)
Feb 27, 2018	13.21	13.41	13.10	13.31	344,879	+0.05(+0.40%)
Feb 26, 2018	13.12	13.29	12.94	13.25	244,153	+0.12(+0.88%)
Feb 23, 2018	12.95	13.29	12.92	13.14	220,341	+0.19(+1.44%)
Feb 22, 2018	13.16	13.32	12.88	12.95	280,581	-0.20(-1.49%)
Feb 21, 2018	13.08	13.33	13.04	13.15	203,499	+0.05(+0.41%)
Feb 20, 2018	13.10	13.32	12.92	13.09	356,634	-0.11(-0.81%)
Feb 16, 2018		13.20	13.20	13.20	0	-0.04(-0.27%)
Feb 15, 2018	13.53	13.61	13.21	13.24	384,128	-0.22(-1.65%)
Feb 14, 2018	13.48	13.48	13.08	13.46	362,888	-0.13(-0.98%)
Feb 13, 2018	13.13	13.71	13.10	13.59	314,639	+0.54(+4.15%)
Feb 12, 2018	13.46	13.53	12.66	13.05	1,358,682	-0.28(-2.07%)
Feb 09, 2018	14.15	14.30	12.93	13.32	1,911,320	-0.83(-5.90%)
Feb 08, 2018	14.38	14.48	14.14	14.16	411,057	-0.17(-1.18%)
Feb 07, 2018	14.14	14.29	14.14	14.33	379,500	+0.15(+1.07%)
Feb 06, 2018	14.21	14.26	13.97	14.18	499,459	-0.22(-1.54%)
Feb 05, 2018	14.19	14.61	14.12	14.40	462,886	+0.15(+1.06%)
Feb 02, 2018	14.76	15.08	14.17	14.25	238,318	-0.55(-3.72%)
Feb 01, 2018	14.75	15.08	14.62	14.80	408,490	+0.04(+0.30%)
Jan 31, 2018	14.60	14.82	14.52	14.75	297,961	+0.15(+1.03%)
Jan 30, 2018	14.47	14.66	14.44	14.60	216,022	+0.07(+0.49%)
Jan 29, 2018	14.77	14.81	14.51	14.53	152,861	-0.27(-1.80%)
Jan 26, 2018	14.52	14.80	14.52	14.80	213,080	+0.28(+1.96%)
Jan 25, 2018	14.66	14.78	14.48	14.51	254,530	-0.17(-1.15%)
Jan 24, 2018	14.73	14.82	14.56	14.68	269,946	-0.02(-0.12%)
Jan 23, 2018	14.48	14.78	14.46	14.70	357,615	+0.20(+1.35%)
Jan 22, 2018	14.42	14.61	14.22	14.51	451,310	+0.08(+0.52%)
Jan 19, 2018	14.25	14.52	14.18	14.43	783,334	+0.16(+1.15%)
Jan 18, 2018	14.33	14.42	14.20	14.27	723,620	+0.00(+0.00%)
Jan 17, 2018	14.20	14.37	14.15	14.27	398,460	+0.06(+0.44%)
Jan 16, 2018	14.21	14.52	14.17	14.20	721,603	+0.11(+0.76%)
Jan 12, 2018		14.10	14.10	14.10	0	-0.09(-0.63%)
Jan 11, 2018	14.04	14.43	13.90	14.19	2,142,080	+0.38(+2.77%)
Jan 10, 2018	14.86	14.87	13.80	13.80	2,766,108	+0.06(+0.45%)
Jan 09, 2018	14.04	14.10	13.56	13.74	852,999	-0.08(-0.58%)
Jan 08, 2018	14.11	14.11	13.64	13.82	182,375	+0.01(+0.06%)
Jan 05, 2018	13.80	14.06	13.62	13.81	296,158	-0.07(-0.51%)
Jan 04, 2018	14.04	14.30	13.72	13.88	243,809	-0.11(-0.76%)
Jan 03, 2018	14.39	14.41	13.90	13.99	319,414	-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.