Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		13.11	13.11	13.11	0	+0.40(+3.15%)
Mar 28, 2018	12.75	12.82	12.59	12.71	5,609,594	-0.06(-0.49%)
Mar 27, 2018	12.50	12.96	12.41	12.77	8,847,404	+0.34(+2.75%)
Mar 26, 2018	12.55	12.56	12.26	12.43	8,555,612	-0.05(-0.43%)
Mar 23, 2018	12.72	12.81	12.47	12.48	8,258,502	-0.12(-0.96%)
Mar 22, 2018	12.97	12.97	12.60	12.60	4,660,989	-0.50(-3.78%)
Mar 21, 2018	12.60	13.17	12.60	13.10	9,736,789	+0.59(+4.69%)
Mar 20, 2018	12.50	12.56	12.44	12.51	5,724,303	+0.10(+0.80%)
Mar 19, 2018	12.60	12.65	12.39	12.41	3,308,779	-0.23(-1.84%)
Mar 16, 2018	12.44	12.70	12.37	12.65	6,294,663	+0.20(+1.57%)
Mar 15, 2018	12.52	12.56	12.35	12.45	5,210,313	+0.04(+0.33%)
Mar 14, 2018	12.51	12.54	12.35	12.41	3,095,567	-0.02(-0.13%)
Mar 13, 2018	12.53	12.57	12.39	12.43	4,939,222	-0.06(-0.50%)
Mar 12, 2018	12.61	12.63	12.48	12.49	4,953,303	-0.10(-0.82%)
Mar 09, 2018	12.62	12.62	12.48	12.59	4,392,235	+0.09(+0.73%)
Mar 08, 2018	12.65	12.68	12.43	12.50	5,114,041	-0.14(-1.12%)
Mar 07, 2018			12.48	12.64	5,075,203	-0.18(-1.42%)
Mar 06, 2018	12.97	12.98	12.79	12.82	3,574,882	-0.05(-0.35%)
Mar 05, 2018	12.74	12.94	12.70	12.87	5,532,092	+0.06(+0.45%)
Mar 02, 2018	12.83	12.86	12.55	12.81	9,632,916	-0.07(-0.52%)
Mar 01, 2018	13.18	13.28	12.86	12.88	7,956,731	-0.17(-1.30%)
Feb 28, 2018	13.53	13.60	13.04	13.05	7,063,986	-0.40(-2.99%)
Feb 27, 2018	13.41	13.57	13.37	13.45	5,241,915	-0.03(-0.22%)
Feb 26, 2018	13.37	13.50	13.29	13.48	4,817,257	+0.15(+1.09%)
Feb 23, 2018	13.16	13.36	13.07	13.33	4,544,356	+0.26(+2.00%)
Feb 22, 2018				13.07	3,650,858	+0.18(+1.38%)
Feb 21, 2018	12.95	13.10	12.89	12.89	3,976,920	-0.06(-0.48%)
Feb 20, 2018	13.09	13.09	12.93	12.96	3,418,366	-0.12(-0.89%)
Feb 16, 2018		13.07	13.07	13.07	0	+0.12(+0.93%)
Feb 15, 2018	13.14	13.14	12.86	12.95	5,942,959	-0.20(-1.55%)
Feb 14, 2018	12.57	13.28	12.49	13.16	8,230,351	+0.44(+3.49%)
Feb 13, 2018	12.53	12.77	12.50	12.71	9,020,834	+0.09(+0.72%)
Feb 12, 2018	12.63	12.77	12.51	12.62	7,438,860	+0.13(+1.06%)
Feb 09, 2018	12.43	12.55	12.11	12.49	10,836,494	+0.15(+1.18%)
Feb 08, 2018	12.74	12.83	12.34	12.34	10,267,834	-0.38(-3.00%)
Feb 07, 2018	13.15	13.15	12.72	12.72	13,290,844	-0.52(-3.92%)
Feb 06, 2018	13.01	13.44	12.89	13.24	7,940,789	-0.10(-0.72%)
Feb 05, 2018	13.84	13.93	13.31	13.34	5,801,891	-0.63(-4.54%)
Feb 02, 2018	14.12	14.22	13.93	13.97	6,401,488	-0.39(-2.74%)
Feb 01, 2018	14.18	14.38	14.07	14.37	4,684,126	+0.20(+1.43%)
Jan 31, 2018	14.35	14.45	14.11	14.16	6,409,235	-0.16(-1.10%)
Jan 30, 2018	14.55	14.57	14.31	14.32	8,105,428	-0.38(-2.57%)
Jan 29, 2018	14.84	14.91	14.66	14.70	4,886,752	-0.24(-1.64%)
Jan 26, 2018	14.91	15.02	14.87	14.94	3,417,682	+0.03(+0.22%)
Jan 25, 2018	15.10	15.20	14.84	14.91	6,128,237	-0.10(-0.69%)
Jan 24, 2018	15.05	15.18	14.89	15.01	6,769,315	+0.05(+0.36%)
Jan 23, 2018	15.01	15.10	14.87	14.96	6,780,627	+0.00(+0.00%)
Jan 22, 2018	15.02	15.03	14.84	14.96	6,234,798	-0.03(-0.22%)
Jan 19, 2018		15.10	14.88	14.99	4,435,905	-0.05(-0.33%)
Jan 18, 2018	15.32	15.32	14.98	15.04	4,922,578	-0.29(-1.87%)
Jan 17, 2018	15.34	15.50	15.08	15.33	5,861,394	+0.06(+0.38%)
Jan 16, 2018	15.47	15.61	15.27	15.27	4,625,414	-0.13(-0.86%)
Jan 12, 2018		15.40	15.40	15.40	0	+0.17(+1.12%)
Jan 11, 2018	15.17	15.45	15.15	15.23	4,701,202	+0.09(+0.58%)
Jan 10, 2018	15.30	15.45	15.09	15.15	5,367,439	-0.18(-1.16%)
Jan 09, 2018	15.21	15.49	15.13	15.32	6,247,849	+0.12(+0.79%)
Jan 08, 2018	15.18	15.30	15.10	15.20	6,091,745	+0.05(+0.36%)
Jan 05, 2018	15.37	15.41	15.08	15.15	3,537,156	-0.30(-1.93%)
Jan 04, 2018	15.47	15.50	15.26	15.45	4,539,372	+0.04(+0.27%)
Jan 03, 2018	15.22	15.48	15.20	15.41	5,441,691	+0.25(+1.67%)

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.