Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		12.15	12.15	12.15	0	+0.13(+1.04%)
Mar 28, 2018	11.94	12.09	11.90	12.03	587,534	+0.08(+0.70%)
Mar 27, 2018	12.11	12.19	11.88	11.94	727,789	-0.16(-1.36%)
Mar 26, 2018	12.15	12.25	11.82	12.11	1,660,674	+0.12(+1.03%)
Mar 23, 2018	12.27	12.38	11.99	11.99	932,485	-0.29(-2.35%)
Mar 22, 2018	12.36	12.52	12.27	12.27	759,724	-0.25(-1.97%)
Mar 21, 2018	12.36	12.65	12.32	12.52	849,665	+0.12(+1.00%)
Mar 20, 2018	12.32	12.48	12.23	12.40	935,522	+0.04(+0.33%)
Mar 19, 2018	12.23	12.36	12.07	12.36	815,121	+0.08(+0.67%)
Mar 16, 2018	12.32	12.36	12.15	12.27	1,648,052	-0.08(-0.67%)
Mar 15, 2018	12.56	12.65	12.11	12.36	1,065,136	-0.29(-2.28%)
Mar 14, 2018	12.69	12.81	12.52	12.65	670,205	+0.00(+0.00%)
Mar 13, 2018	12.65	12.85	12.60	12.65	991,553	+0.00(+0.00%)
Mar 12, 2018	12.23	12.73	12.23	12.65	1,107,747	+0.45(+3.72%)
Mar 09, 2018	12.23	12.36	12.07	12.19	2,135,310	+0.00(+0.00%)
Mar 08, 2018	12.23	12.40	12.11	12.19	1,241,629	+0.04(+0.34%)
Mar 07, 2018			12.11	12.15	2,146,271	-0.29(-2.32%)
Mar 06, 2018	12.36	12.52	12.32	12.44	1,174,666	+0.08(+0.67%)
Mar 05, 2018	12.27	12.44	12.23	12.36	1,422,444	+0.04(+0.33%)
Mar 02, 2018	12.32	12.46	12.19	12.32	1,605,465	-0.04(-0.33%)
Mar 01, 2018	12.32	12.60	12.23	12.36	1,426,935	+0.04(+0.33%)
Feb 28, 2018	12.44	12.60	12.27	12.32	1,358,197	-0.04(-0.33%)
Feb 27, 2018	12.69	12.69	12.36	12.36	1,407,835	-0.25(-1.96%)
Feb 26, 2018	11.90	12.77	11.90	12.60	2,623,755	+0.70(+5.88%)
Feb 23, 2018	13.22	13.22	11.82	11.90	4,143,517	-1.11(-8.54%)
Feb 22, 2018			13.02	13.02	778,050	-0.21(-1.56%)
Feb 21, 2018	13.30	13.55	13.22	13.22	1,133,064	-0.08(-0.62%)
Feb 20, 2018	13.26	13.51	13.22	13.30	814,043	+0.00(+0.00%)
Feb 16, 2018		13.30	13.30	13.30	0	+0.12(+0.94%)
Feb 15, 2018	13.39	13.39	13.14	13.18	633,994	-0.08(-0.62%)
Feb 14, 2018	12.93	13.35	12.85	13.26	850,558	+0.21(+1.58%)
Feb 13, 2018	12.73	13.06	12.69	13.06	671,232	+0.29(+2.26%)
Feb 12, 2018	12.77	13.06	12.65	12.77	1,010,757	+0.04(+0.32%)
Feb 09, 2018	12.65	12.77	12.32	12.73	1,466,295	+0.16(+1.31%)
Feb 08, 2018	12.77	12.81	12.48	12.56	1,431,576	-0.16(-1.29%)
Feb 07, 2018	12.69	12.93	12.60	12.73	724,320	+0.00(+0.00%)
Feb 06, 2018	12.40	12.83	12.19	12.73	1,189,849	+0.06(+0.49%)
Feb 05, 2018	13.10	13.10	12.52	12.67	726,331	-0.47(-3.60%)
Feb 02, 2018	13.35	13.39	13.06	13.14	852,661	-0.33(-2.45%)
Feb 01, 2018	13.47	13.59	13.35	13.47	786,534	+0.00(+0.00%)
Jan 31, 2018	13.55	13.59	13.39	13.47	904,851	+0.00(+0.00%)
Jan 30, 2018	13.51	13.67	13.43	13.47	929,670	-0.16(-1.21%)
Jan 29, 2018	13.67	13.82	13.51	13.63	920,766	-0.04(-0.30%)
Jan 26, 2018	13.63	13.72	13.51	13.67	871,638	+0.12(+0.91%)
Jan 25, 2018	13.67	13.67	13.47	13.55	777,617	-0.12(-0.90%)
Jan 24, 2018	13.92	13.96	13.63	13.67	1,630,494	-0.21(-1.48%)
Jan 23, 2018	13.92	14.00	13.80	13.88	785,782	-0.12(-0.88%)
Jan 22, 2018	14.00	14.07	13.84	14.00	618,469	+0.00(+0.00%)
Jan 19, 2018	13.76	14.00	13.72	14.00	863,653	+0.21(+1.49%)
Jan 18, 2018	13.88	13.96	13.72	13.80	639,442	-0.08(-0.59%)
Jan 17, 2018	13.92	14.05	13.70	13.88	805,349	+0.04(+0.30%)
Jan 16, 2018	13.96	14.05	13.84	13.84	843,951	-0.12(-0.88%)
Jan 12, 2018		13.96	13.96	13.96	0	+0.12(+0.89%)
Jan 11, 2018	13.63	13.92	13.59	13.84	909,731	+0.25(+1.82%)
Jan 10, 2018		13.76	13.51	13.59	716,304	-0.12(-0.90%)
Jan 09, 2018	14.21	14.21	13.63	13.72	712,893	-0.45(-3.20%)
Jan 08, 2018	14.09	14.17	13.66	14.17	1,406,638	+0.54(+3.93%)
Jan 05, 2018	13.84	13.92	13.51	13.63	863,505	-0.25(-1.78%)
Jan 04, 2018	13.84	13.96	13.80	13.88	958,959	+0.04(+0.30%)
Jan 03, 2018	13.80	14.00	13.72	13.84	848,610	-0.04(-0.30%)

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.