Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.04	14.04	14.04	0	+0.34(+2.48%)
Mar 28, 2018	13.87	13.92	13.49	13.70	1,210,503	-0.27(-1.93%)
Mar 27, 2018	13.88	14.08	13.85	13.97	2,103,395	+0.11(+0.79%)
Mar 26, 2018	13.75	13.98	13.62	13.86	934,072	+0.25(+1.84%)
Mar 23, 2018	13.54	13.98	13.44	13.61	1,687,248	+0.15(+1.11%)
Mar 22, 2018	13.26	13.51	13.15	13.46	964,225	+0.08(+0.60%)
Mar 21, 2018	13.13	13.48	13.07	13.38	1,483,992	+0.31(+2.37%)
Mar 20, 2018	12.93	13.12	12.91	13.07	1,151,870	+0.22(+1.71%)
Mar 19, 2018	13.17	13.26	12.83	12.85	596,795	-0.35(-2.65%)
Mar 16, 2018	12.73	13.35	12.73	13.20	3,668,990	+0.49(+3.86%)
Mar 15, 2018	12.72	12.75	12.46	12.71	1,750,746	+0.02(+0.16%)
Mar 14, 2018	12.79	12.87	12.60	12.69	552,389	-0.08(-0.63%)
Mar 13, 2018	12.69	12.95	12.68	12.77	740,497	+0.12(+0.95%)
Mar 12, 2018	12.76	12.86	12.56	12.65	817,032	-0.13(-1.02%)
Mar 09, 2018	12.83	12.90	12.69	12.78	836,163	+0.06(+0.47%)
Mar 08, 2018	12.61	12.80	12.58	12.72	659,734	+0.13(+1.03%)
Mar 07, 2018			12.51	12.59	1,018,033	-0.27(-2.10%)
Mar 06, 2018	13.02	13.03	12.77	12.86	1,051,425	-0.11(-0.85%)
Mar 05, 2018	12.51	13.15	12.45	12.97	829,763	+0.41(+3.26%)
Mar 02, 2018	12.31	12.64	12.30	12.56	1,431,516	+0.16(+1.29%)
Mar 01, 2018	12.39	12.69	12.25	12.40	1,322,995	+0.02(+0.16%)
Feb 28, 2018	12.84	12.99	12.37	12.38	1,927,003	-0.40(-3.13%)
Feb 27, 2018	13.31	13.47	12.75	12.78	1,163,752	-0.64(-4.77%)
Feb 26, 2018	13.21	13.59	13.12	13.42	1,419,931	+0.25(+1.90%)
Feb 23, 2018	12.92	13.27	12.87	13.17	1,612,435	+0.29(+2.25%)
Feb 22, 2018	12.91	13.10	12.77	12.88	1,154,343	+0.04(+0.31%)
Feb 21, 2018	12.87	13.21	12.81	12.84	898,709	-0.06(-0.47%)
Feb 20, 2018	12.88	13.03	12.78	12.90	982,885	+0.06(+0.47%)
Feb 16, 2018		12.84	12.84	12.84	0	+0.45(+3.63%)
Feb 15, 2018	12.40	12.53	11.98	12.39	2,946,101	+0.00(+0.00%)
Feb 14, 2018	12.47	12.63	12.27	12.39	2,711,361	-0.28(-2.21%)
Feb 13, 2018				12.67	1,539,249	-0.22(-1.71%)
Feb 12, 2018	12.72	13.10	12.70	12.89	1,637,100	+0.28(+2.22%)
Feb 09, 2018	12.60	13.19	12.28	12.61	2,412,271	+0.18(+1.45%)
Feb 08, 2018		12.86	12.40	12.43	1,442,887	-0.21(-1.66%)
Feb 07, 2018	12.99	12.99	12.52	12.64	1,530,206	-0.30(-2.32%)
Feb 06, 2018	12.77	13.18	12.61	12.94	1,564,312	-0.13(-0.99%)
Feb 05, 2018	13.01	13.46	12.86	13.07	1,349,101	-0.09(-0.68%)
Feb 02, 2018	13.23	13.34	13.05	13.16	1,547,410	-0.31(-2.30%)
Feb 01, 2018	13.41	13.48	13.15	13.47	1,711,766	-0.06(-0.44%)
Jan 31, 2018	13.52	13.58	13.26	13.53	1,426,168	+0.02(+0.15%)
Jan 30, 2018	13.84	13.89	13.75	13.51	1,027,914	-0.55(-3.91%)
Jan 29, 2018	14.24	14.30	14.02	14.06	1,951,196	-0.26(-1.82%)
Jan 26, 2018	14.10	14.38	14.02	14.32	1,553,186	+0.35(+2.51%)
Jan 25, 2018	13.90	14.13	13.74	13.97	2,222,689	+0.23(+1.67%)
Jan 24, 2018	13.70	13.79	13.40	13.74	1,305,633	+0.24(+1.78%)
Jan 23, 2018	13.30	13.61	13.21	13.50	1,170,568	+0.23(+1.73%)
Jan 22, 2018	13.65	13.65	13.15	13.27	2,163,575	-0.03(-0.23%)
Jan 19, 2018	13.22	13.38	12.77	13.30	2,427,603	+0.03(+0.23%)
Jan 18, 2018	13.46	13.63	13.25	13.27	1,187,617	-0.25(-1.85%)
Jan 17, 2018	13.76	13.76	13.20	13.52	1,927,848	-0.36(-2.59%)
Jan 16, 2018	14.26	14.33	13.84	13.88	1,022,998	-0.42(-2.94%)
Jan 15, 2018	14.15	14.34	14.15	14.30	296,671	+0.14(+0.99%)
Jan 12, 2018	14.15	14.49	14.11	14.16	819,217	+0.01(+0.07%)
Jan 11, 2018	14.03	14.43	13.95	14.15	955,417	+0.24(+1.73%)
Jan 10, 2018		14.39	13.86	13.91	1,205,052	-0.34(-2.39%)
Jan 09, 2018	14.49	14.50	14.25	14.25	1,028,380	-0.15(-1.04%)
Jan 08, 2018	14.66	14.66	14.32	14.40	823,005	-0.24(-1.64%)
Jan 05, 2018	15.12	15.33	14.48	14.64	1,032,526	-0.71(-4.63%)
Jan 04, 2018	15.70	15.74	15.14	15.35	1,087,287	-0.31(-1.98%)
Jan 03, 2018	15.37	15.90	15.31	15.66	1,323,527	+0.33(+2.15%)

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.