Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.00	14.00	14.00	0	+0.19(+1.40%)
Mar 28, 2018	13.73	14.01	13.52	13.81	7,412,901	+0.04(+0.28%)
Mar 27, 2018	14.42	14.44	13.71	13.77	6,773,209	-0.79(-5.42%)
Mar 26, 2018	14.32	14.59	13.97	14.56	5,820,592	+0.45(+3.21%)
Mar 23, 2018	14.68	14.80	14.05	14.11	5,950,422	-0.46(-3.17%)
Mar 22, 2018	14.52	14.90	14.52	14.57	6,912,561	-0.26(-1.75%)
Mar 21, 2018	13.89	14.88	13.87	14.83	10,419,432	+1.05(+7.62%)
Mar 20, 2018	14.18	14.30	13.75	13.78	7,518,862	-0.34(-2.39%)
Mar 19, 2018	14.29	14.37	14.04	14.12	5,161,638	-0.43(-2.98%)
Mar 16, 2018	14.21	14.69	14.10	14.55	8,451,588	+0.36(+2.51%)
Mar 15, 2018	14.62	14.80	14.08	14.20	7,251,700	-0.27(-1.86%)
Mar 14, 2018	14.95	14.96	14.37	14.47	8,412,152	-0.53(-3.53%)
Mar 13, 2018	15.10	15.24	14.92	15.00	5,499,465	-0.01(-0.06%)
Mar 12, 2018	15.14	15.25	14.73	15.01	6,053,541	-0.13(-0.89%)
Mar 09, 2018	14.58	15.21	14.50	15.14	10,786,579	+0.65(+4.52%)
Mar 08, 2018	14.69	14.83	14.36	14.49	6,170,817	-0.19(-1.31%)
Mar 07, 2018		14.95		14.68	8,929,193	+0.04(+0.26%)
Mar 06, 2018	14.66	14.78	14.47	14.64	9,723,580	+0.11(+0.73%)
Mar 05, 2018	14.08	14.78	14.06	14.53	11,379,670	+0.44(+3.14%)
Mar 02, 2018	13.14	14.13	13.09	14.09	9,076,682	+0.85(+6.39%)
Mar 01, 2018	12.86	13.65	12.74	13.25	12,551,085	+0.46(+3.61%)
Feb 28, 2018	13.52	13.85	12.68	12.78	16,545,097	+0.13(+0.99%)
Feb 27, 2018	12.99	13.23	12.66	12.66	7,556,783	-0.38(-2.88%)
Feb 26, 2018	13.00	13.26	12.89	13.03	5,482,007	+0.10(+0.74%)
Feb 23, 2018	12.66	12.96	12.56	12.94	6,679,500	+0.43(+3.46%)
Feb 22, 2018				12.50	9,796,996	+0.08(+0.62%)
Feb 21, 2018	12.58	12.64	12.34	12.43	10,416,716	-0.15(-1.22%)
Feb 20, 2018	12.86	13.02	12.48	12.58	8,845,343	-0.19(-1.51%)
Feb 16, 2018		12.77	12.77	12.77	0	-0.34(-2.57%)
Feb 15, 2018	12.67	13.13	12.47	13.11	12,239,761	+0.47(+3.73%)
Feb 14, 2018	12.08	12.69	11.99	12.64	9,641,513	+0.39(+3.22%)
Feb 13, 2018			12.23	12.24	5,285,467	-0.31(-2.45%)
Feb 12, 2018	12.43	12.69	12.28	12.55	8,841,624	+0.33(+2.67%)
Feb 09, 2018	12.43	12.48	11.48	12.23	13,452,832	-0.11(-0.86%)
Feb 08, 2018	12.71	13.10	12.33	12.33	11,196,402	-0.29(-2.29%)
Feb 07, 2018	13.27	13.50	12.60	12.62	11,162,546	-0.64(-4.86%)
Feb 06, 2018	12.37	13.33	12.22	13.26	13,683,070	+0.54(+4.23%)
Feb 05, 2018	12.83	13.11	12.49	12.73	13,845,136	-0.31(-2.36%)
Feb 02, 2018	13.23	13.25	12.75	13.03	13,043,120	-0.37(-2.73%)
Feb 01, 2018	13.65	13.79	13.26	13.40	11,898,180	-0.31(-2.25%)
Jan 31, 2018	14.06	14.11	13.55	13.71	13,901,527	-0.37(-2.60%)
Jan 30, 2018	14.33	14.47	13.88	14.07	19,920,194	-0.44(-3.05%)
Jan 29, 2018	14.42	14.68	14.21	14.51	12,329,502	-0.20(-1.37%)
Jan 26, 2018	14.69	15.06	14.59	14.72	9,851,306	-0.02(-0.13%)
Jan 25, 2018	15.30	15.49	14.52	14.74	34,474,896	-1.62(-9.88%)
Jan 24, 2018	16.64	16.81	16.27	16.35	8,835,667	-0.32(-1.90%)
Jan 23, 2018	16.21	16.79	16.16	16.67	9,162,084	+0.75(+4.71%)
Jan 22, 2018	15.47	15.94	15.46	15.92	7,154,608	+0.45(+2.92%)
Jan 19, 2018	15.81	15.81	15.20	15.47	11,657,404	-0.38(-2.37%)
Jan 18, 2018	16.04	16.17	15.83	15.84	6,196,759	-0.30(-1.85%)
Jan 17, 2018	16.23	16.32	15.85	16.14	9,320,272	+0.00(+0.00%)
Jan 16, 2018	16.78	16.80	16.03	16.14	8,697,974	-0.77(-4.55%)
Jan 12, 2018		16.91	16.91	16.91	0	+0.30(+1.80%)
Jan 11, 2018	16.38	16.85	16.19	16.61	7,658,960	+0.47(+2.92%)
Jan 10, 2018			16.13	16.14	5,798,742	-0.27(-1.64%)
Jan 09, 2018	16.27	16.52	16.15	16.41	7,094,533	+0.20(+1.25%)
Jan 08, 2018	16.16	16.23	15.83	16.21	8,488,243	+0.09(+0.54%)
Jan 05, 2018	16.40	16.54	16.10	16.12	8,600,259	-0.62(-3.68%)
Jan 04, 2018	16.91	17.21	16.45	16.74	10,002,006	-0.39(-2.30%)
Jan 03, 2018	17.62	17.69	17.06	17.13	11,792,567	-0.11(-0.61%)

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.