Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.78	11.78	11.78	0	+0.08(+0.67%)
Mar 28, 2018	11.64	11.75	11.58	11.71	1,131,533	+0.33(+2.91%)
Mar 27, 2018	11.64	11.64	11.29	11.37	1,459,780	-0.43(-3.63%)
Mar 26, 2018	11.76	11.84	11.58	11.80	1,008,207	+0.24(+2.11%)
Mar 23, 2018	11.91	12.00	11.55	11.56	1,407,018	-0.43(-3.57%)
Mar 22, 2018	12.17	12.17	11.99	11.99	1,140,423	-0.46(-3.68%)
Mar 21, 2018	12.47	12.53	12.42	12.45	706,380	-0.10(-0.78%)
Mar 20, 2018	12.49	12.55	12.34	12.54	1,029,039	+0.06(+0.47%)
Mar 19, 2018	12.61	12.66	12.44	12.49	756,258	-0.24(-1.91%)
Mar 16, 2018	12.76	12.80	12.70	12.73	784,474	+0.00(+0.00%)
Mar 15, 2018	12.76	12.79	12.67	12.73	577,229	+0.01(+0.08%)
Mar 14, 2018	12.83	12.85	12.69	12.72	581,872	-0.10(-0.76%)
Mar 13, 2018	12.98	13.02	12.80	12.82	775,488	-0.14(-1.05%)
Mar 12, 2018	12.86	13.00	12.86	12.95	506,942	+0.18(+1.37%)
Mar 09, 2018	12.70	12.81	12.68	12.78	465,458	+0.12(+0.92%)
Mar 08, 2018	12.69	12.72	12.58	12.66	859,466	+0.07(+0.54%)
Mar 07, 2018			12.42	12.59	1,888,207	-0.47(-3.58%)
Mar 06, 2018	13.11	13.15	13.02	13.06	921,588	+0.04(+0.30%)
Mar 05, 2018	13.11	13.11	12.93	13.02	965,333	-0.16(-1.18%)
Mar 02, 2018	13.01	13.19	12.92	13.18	574,111	+0.08(+0.59%)
Mar 01, 2018	13.28	13.37	12.99	13.10	857,757	-0.15(-1.10%)
Feb 28, 2018	13.38	13.47	13.23	13.24	585,638	-0.12(-0.87%)
Feb 27, 2018	13.63	13.66	13.35	13.36	411,788	-0.32(-2.35%)
Feb 26, 2018	13.57	13.69	13.54	13.68	391,591	+0.17(+1.22%)
Feb 23, 2018	13.51	13.55	13.42	13.52	425,690	-0.01(-0.07%)
Feb 22, 2018			13.48	13.53	645,299	-0.21(-1.56%)
Feb 21, 2018	13.84	14.00	13.74	13.74	386,540	-0.05(-0.35%)
Feb 20, 2018	13.85	13.89	13.73	13.79	536,476	-0.32(-2.28%)
Feb 16, 2018		14.11	14.11	14.11	0	+0.07(+0.48%)
Feb 15, 2018	14.05	14.06	13.85	14.04	536,394	+0.17(+1.19%)
Feb 14, 2018	13.46	13.88	13.43	13.88	653,647	+0.24(+1.79%)
Feb 13, 2018	13.62	13.68	13.57	13.63	709,211	+0.24(+1.82%)
Feb 12, 2018	13.47	13.47	13.28	13.39	888,460	-0.07(-0.51%)
Feb 09, 2018	13.37	13.57	13.11	13.46	1,456,416	+0.37(+2.83%)
Feb 08, 2018	13.47	13.54	13.09	13.09	987,829	-0.35(-2.61%)
Feb 07, 2018	13.46	13.65	13.36	13.44	1,063,763	-0.45(-3.23%)
Feb 06, 2018	13.42	13.99	13.39	13.89	1,098,217	+0.39(+2.89%)
Feb 05, 2018	13.85	13.87	13.38	13.50	1,232,923	-0.43(-3.08%)
Feb 02, 2018	14.17	14.17	13.91	13.93	567,990	-0.43(-2.99%)
Feb 01, 2018	14.28	14.40	14.16	14.36	436,585	-0.17(-1.14%)
Jan 31, 2018	14.79	14.80	14.45	14.52	742,872	-0.22(-1.52%)
Jan 30, 2018	14.74	14.80	14.74	14.74	648,955	-0.25(-1.69%)
Jan 29, 2018	14.93	15.12	14.92	15.00	507,575	-0.05(-0.32%)
Jan 26, 2018	15.02	15.06	14.95	15.05	735,369	-0.14(-0.90%)
Jan 25, 2018	15.10	15.33	15.05	15.18	921,298	-0.06(-0.38%)
Jan 24, 2018	15.30	15.47	15.13	15.24	1,256,364	+0.06(+0.38%)
Jan 23, 2018	14.69	15.25	14.36	15.18	3,978,688	+1.30(+9.33%)
Jan 22, 2018	13.84	13.93	13.78	13.89	918,861	+0.08(+0.56%)
Jan 19, 2018	13.99	14.02	13.78	13.81	1,001,313	-0.22(-1.60%)
Jan 18, 2018	14.04	14.10	13.98	14.03	788,350	-0.31(-2.17%)
Jan 17, 2018	14.24	14.36	14.22	14.35	1,258,865	+0.32(+2.29%)
Jan 16, 2018	14.10	14.29	14.00	14.02	949,464	+0.60(+4.50%)
Jan 12, 2018		13.42	13.42	13.42	0	-0.29(-2.13%)
Jan 11, 2018	13.63	13.74	13.63	13.71	443,009	+0.10(+0.71%)
Jan 10, 2018	13.61	13.68	13.52	13.61	647,646	-0.14(-0.99%)
Jan 09, 2018	13.86	13.89	13.71	13.75	770,857	-0.14(-0.98%)
Jan 08, 2018	13.84	13.91	13.75	13.89	993,404	+0.01(+0.07%)
Jan 05, 2018	13.80	13.91	13.73	13.88	836,977	-0.04(-0.28%)
Jan 04, 2018	13.89	13.93	13.79	13.92	558,327	-0.19(-1.31%)
Jan 03, 2018	14.01	14.15	13.98	14.10	747,298	+0.36(+2.62%)

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.