Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.39	15.39	15.39	0	+0.18(+1.16%)
Mar 28, 2018	15.29	15.40	14.97	15.21	135,207	-0.07(-0.45%)
Mar 27, 2018	15.59	15.62	15.17	15.28	157,715	-0.29(-1.83%)
Mar 26, 2018	15.45	15.57	15.00	15.56	300,772	+0.97(+6.68%)
Mar 23, 2018	15.00	15.23	14.06	14.59	247,946	-0.37(-2.50%)
Mar 22, 2018	15.38	15.41	14.92	14.96	272,245	-0.54(-3.49%)
Mar 21, 2018	15.53	15.81	15.33	15.50	141,687	+0.01(+0.06%)
Mar 20, 2018	15.34	15.55	15.11	15.49	181,642	+0.16(+1.03%)
Mar 19, 2018	15.56	15.73	15.11	15.34	191,878	-0.39(-2.50%)
Mar 16, 2018	15.57	16.03	15.54	15.73	1,331,673	+0.12(+0.76%)
Mar 15, 2018	15.59	15.63	15.27	15.61	128,047	+0.07(+0.44%)
Mar 14, 2018	15.83	15.83	15.26	15.54	165,904	-0.22(-1.37%)
Mar 13, 2018	15.94	16.23	15.39	15.76	144,052	-0.13(-0.81%)
Mar 12, 2018	15.64	15.96	15.64	15.89	227,365	+0.03(+0.19%)
Mar 09, 2018	15.78	16.06	15.64	15.86	394,534	+0.20(+1.26%)
Mar 08, 2018	15.63	15.74	15.45	15.66	146,169	-0.01(-0.06%)
Mar 07, 2018	15.26	15.84	15.26	15.67	269,061	+0.27(+1.72%)
Mar 06, 2018	15.18	15.56	15.09	15.41	212,753	+0.24(+1.56%)
Mar 05, 2018	14.55	15.29	14.45	15.17	176,579	+0.58(+3.98%)
Mar 02, 2018	14.02	14.61	13.97	14.59	338,947	+0.47(+3.34%)
Mar 01, 2018	14.37	14.45	14.02	14.12	208,420	-0.27(-1.85%)
Feb 28, 2018	14.76	14.85	14.38	14.38	169,257	-0.30(-2.08%)
Feb 27, 2018	14.74	14.98	14.67	14.69	91,845	-0.07(-0.47%)
Feb 26, 2018	14.80	15.04	14.70	14.76	120,164	+0.00(+0.00%)
Feb 23, 2018	14.86	15.09	14.73	14.76	122,657	+0.00(+0.00%)
Feb 22, 2018	15.45	15.67	14.75	14.76	200,495	-0.70(-4.52%)
Feb 21, 2018	15.49	15.87	15.38	15.45	234,498	-0.03(-0.19%)
Feb 20, 2018	14.81	15.69	14.81	15.48	254,850	+0.63(+4.24%)
Feb 16, 2018		14.85	14.85	14.85	0	+0.00(+0.00%)
Feb 15, 2018	14.42	14.96	14.21	14.85	917,690	+0.52(+3.64%)
Feb 14, 2018		14.36	13.80	14.33	212,928	+0.29(+2.03%)
Feb 13, 2018	13.95	14.75	13.86	14.05	192,716	+0.00(+0.03%)
Feb 12, 2018	14.73	14.88	13.82	14.04	355,921	-0.65(-4.42%)
Feb 09, 2018	14.76	16.08	13.64	14.69	1,421,031	-2.08(-12.40%)
Feb 08, 2018		17.34	16.75	16.77	158,110	-0.34(-2.01%)
Feb 07, 2018	17.21	17.31	17.04	17.12	103,830	-0.11(-0.63%)
Feb 06, 2018	16.95	17.60	16.26	17.23	189,222	-0.30(-1.68%)
Feb 05, 2018	17.63	17.78	17.46	17.52	184,301	-0.19(-1.06%)
Feb 02, 2018	18.06	18.06	17.58	17.71	205,299	-0.49(-2.70%)
Feb 01, 2018	17.91	18.08	17.86	18.20	95,619	+0.19(+1.04%)
Jan 31, 2018	18.08	18.32	17.68	18.01	103,977	+0.00(+0.03%)
Jan 30, 2018	17.90	17.90	17.90	18.01	143,150	-0.11(-0.62%)
Jan 29, 2018	17.92	18.27	17.91	18.12	83,351	+0.00(+0.00%)
Jan 26, 2018	18.18	18.54	17.87	18.12	56,272	+0.02(+0.11%)
Jan 25, 2018	18.09	18.44	17.79	18.10	203,902	+0.08(+0.44%)
Jan 24, 2018	18.20	18.46	17.87	18.02	100,181	-0.13(-0.70%)
Jan 23, 2018	18.22	18.23	17.39	18.15	122,547	-0.06(-0.32%)
Jan 22, 2018	17.95	18.21	17.95	18.21	99,490	+0.18(+0.98%)
Jan 19, 2018	17.48	18.11	17.47	18.03	130,956	+0.54(+3.09%)
Jan 18, 2018	16.97	17.70	16.97	17.49	184,728	+0.44(+2.60%)
Jan 17, 2018	17.10	17.54	16.40	17.05	536,638	-0.40(-2.31%)
Jan 16, 2018	18.46	18.74	17.45	17.45	155,866	-0.94(-5.13%)
Jan 12, 2018		18.40	18.40	18.40	0	-0.10(-0.53%)
Jan 11, 2018	18.22	18.95	17.74	18.49	299,447	+0.05(+0.27%)
Jan 10, 2018		18.85	18.10	18.45	276,297	-0.33(-1.78%)
Jan 09, 2018	18.93	19.14	18.74	18.78	74,818	-0.12(-0.62%)
Jan 08, 2018	19.02	19.32	18.73	18.90	175,298	-0.11(-0.57%)
Jan 05, 2018	19.31	19.34	18.93	19.01	163,938	-0.27(-1.38%)
Jan 04, 2018	19.12	19.42	19.10	19.27	176,099	+0.22(+1.14%)
Jan 03, 2018	18.70	19.17	18.65	19.06	229,923	+0.31(+1.68%)

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.