Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		11.56	11.56	11.56	0	+0.12(+1.01%)
Mar 28, 2018	11.54	11.60	11.29	11.44	3,999,132	-0.06(-0.54%)
Mar 27, 2018	11.40	11.82	11.29	11.50	7,677,834	+0.30(+2.70%)
Mar 26, 2018	11.04	11.21	10.86	11.20	3,635,701	+0.31(+2.86%)
Mar 23, 2018	11.20	11.32	10.89	10.89	3,857,463	-0.29(-2.62%)
Mar 22, 2018	11.07	11.46	10.98	11.18	7,323,014	+0.03(+0.24%)
Mar 21, 2018	10.84	11.24	10.84	11.16	9,244,551	+0.31(+2.87%)
Mar 20, 2018	10.90	10.98	10.79	10.84	4,547,151	-0.04(-0.41%)
Mar 19, 2018	10.87	10.96	10.68	10.89	9,164,656	-0.12(-1.13%)
Mar 16, 2018	11.08	11.25	10.92	11.01	9,800,719	-0.08(-0.72%)
Mar 15, 2018	11.51	11.51	11.07	11.09	10,731,630	-0.27(-2.35%)
Mar 14, 2018	11.83	11.83	11.11	11.36	6,932,700	-0.48(-4.05%)
Mar 13, 2018	11.89	12.29	11.74	11.84	6,958,239	-0.04(-0.30%)
Mar 12, 2018	13.03	13.03	11.57	11.88	15,014,876	-1.23(-9.36%)
Mar 09, 2018	12.74	13.18	12.69	13.10	3,192,499	+0.49(+3.88%)
Mar 08, 2018	12.75	12.84	12.57	12.61	2,187,664	-0.13(-1.05%)
Mar 07, 2018		12.86		12.75	2,599,342	+0.28(+2.28%)
Mar 06, 2018	12.37	12.48	12.27	12.46	2,663,029	+0.12(+0.94%)
Mar 05, 2018	12.24	12.39	12.13	12.35	2,396,438	+0.03(+0.22%)
Mar 02, 2018	12.14	12.36	11.99	12.32	2,443,642	+0.12(+0.95%)
Mar 01, 2018	12.23	12.31	12.04	12.20	3,223,090	-0.05(-0.43%)
Feb 28, 2018	12.53	12.59	12.24	12.26	1,859,416	-0.24(-1.92%)
Feb 27, 2018	12.73	12.88	12.46	12.50	2,111,853	-0.27(-2.09%)
Feb 26, 2018	12.80	12.84	12.64	12.76	1,772,242	+0.07(+0.56%)
Feb 23, 2018	12.49	12.69	12.47	12.69	1,359,528	+0.22(+1.78%)
Feb 22, 2018			12.44	12.47	3,128,142	-0.27(-2.09%)
Feb 21, 2018	12.68	12.98	12.63	12.74	2,502,647	+0.10(+0.77%)
Feb 20, 2018	12.74	12.81	12.56	12.64	1,516,840	-0.15(-1.18%)
Feb 16, 2018		12.79	12.79	12.79	0	+0.08(+0.63%)
Feb 15, 2018	13.09	13.10	12.62	12.71	2,738,236	-0.31(-2.39%)
Feb 14, 2018	12.38	13.04	12.35	13.02	3,893,921	+0.52(+4.12%)
Feb 13, 2018	12.40	12.57	12.33	12.51	3,127,746	+0.01(+0.07%)
Feb 12, 2018	12.48	12.61	12.39	12.50	4,391,677	+0.04(+0.36%)
Feb 09, 2018	12.47	12.53	12.10	12.45	4,084,327	+0.13(+1.08%)
Feb 08, 2018	12.91	12.91	12.31	12.32	4,543,864	-0.57(-4.41%)
Feb 07, 2018	12.91	13.15	12.76	12.89	4,421,599	-0.01(-0.07%)
Feb 06, 2018	12.53	13.11	12.39	12.90	4,539,168	-0.09(-0.72%)
Feb 05, 2018	13.16	13.29	12.78	12.99	2,644,674	-0.29(-2.18%)
Feb 02, 2018	13.52	13.58	13.19	13.28	2,955,191	-0.25(-1.84%)
Feb 01, 2018	13.15	13.57	12.84	13.53	3,198,788	+0.36(+2.70%)
Jan 31, 2018	13.42	13.43	13.07	13.17	3,379,540	-0.16(-1.20%)
Jan 30, 2018	13.24	13.42	13.21	13.33	3,221,361	+0.04(+0.27%)
Jan 29, 2018	13.39	13.43	13.23	13.30	4,019,915	-0.18(-1.32%)
Jan 26, 2018	13.64	13.71	13.40	13.47	2,600,598	-0.15(-1.11%)
Jan 25, 2018	13.91	13.91	13.52	13.63	1,758,222	-0.20(-1.48%)
Jan 24, 2018	14.13	14.15	13.83	13.83	2,160,085	-0.22(-1.58%)
Jan 23, 2018	14.02	14.17	13.96	14.05	2,033,691	+0.00(+0.00%)
Jan 22, 2018	13.92	14.08	13.86	14.05	2,420,376	+0.12(+0.83%)
Jan 19, 2018	13.92	14.03	13.86	13.94	2,330,306	+0.01(+0.06%)
Jan 18, 2018	13.95	14.41	13.61	13.93	6,179,168	+0.42(+3.09%)
Jan 17, 2018	13.47	13.56	13.23	13.51	3,121,657	+0.07(+0.53%)
Jan 16, 2018	13.50	13.64	13.39	13.44	3,368,356	+0.00(+0.00%)
Jan 12, 2018		13.44	13.44	13.44	0	-0.05(-0.40%)
Jan 11, 2018	13.15	13.49	13.14	13.49	3,151,358	+0.39(+2.99%)
Jan 10, 2018	12.99	13.18	12.92	13.10	2,878,599	+0.05(+0.41%)
Jan 09, 2018	12.98	13.18	12.95	13.05	2,470,175	+0.18(+1.38%)
Jan 08, 2018	12.93	13.15	12.85	12.87	2,972,044	+0.13(+1.05%)
Jan 05, 2018	12.72	12.84	12.66	12.74	2,148,072	+0.04(+0.35%)
Jan 04, 2018	12.76	12.76	12.55	12.69	2,742,724	+0.13(+1.06%)
Jan 03, 2018	12.72	12.78	12.52	12.56	2,177,783	-0.12(-0.91%)

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.