Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		14.83	14.83	14.83	0	+0.07(+0.47%)
Mar 28, 2018	14.70	14.96	14.68	14.76	944,460	+0.13(+0.89%)
Mar 27, 2018	14.32	14.82	14.20	14.63	1,433,862	+0.38(+2.67%)
Mar 26, 2018	14.46	14.46	14.06	14.25	2,410,147	-0.05(-0.35%)
Mar 23, 2018	14.16	14.56	14.16	14.30	1,400,808	+0.17(+1.20%)
Mar 22, 2018	14.24	14.61	14.09	14.13	1,142,489	-0.21(-1.46%)
Mar 21, 2018	14.10	14.48	14.03	14.34	945,929	+0.24(+1.70%)
Mar 20, 2018	14.46	14.52	13.94	14.10	1,206,240	-0.40(-2.76%)
Mar 19, 2018	14.70	14.70	14.41	14.50	1,176,733	-0.13(-0.89%)
Mar 16, 2018	14.50	14.86	14.09	14.63	1,823,523	+0.13(+0.90%)
Mar 15, 2018	14.68	14.72	14.34	14.50	1,322,422	-0.15(-1.02%)
Mar 14, 2018	14.60	14.76	14.44	14.65	1,079,919	+0.04(+0.27%)
Mar 13, 2018	14.68	14.85	14.57	14.61	1,514,918	-0.08(-0.54%)
Mar 12, 2018	14.55	14.74	14.33	14.69	1,272,522	+0.13(+0.89%)
Mar 09, 2018	15.41	15.42	14.34	14.56	2,277,220	-0.63(-4.15%)
Mar 08, 2018	14.57	15.21	14.52	15.19	2,503,004	+0.62(+4.26%)
Mar 07, 2018		14.60	14.34	14.57	1,098,736	+0.13(+0.90%)
Mar 06, 2018	14.45	14.56	14.24	14.44	1,667,409	-0.01(-0.07%)
Mar 05, 2018	14.61	14.67	14.29	14.45	2,427,655	-0.21(-1.43%)
Mar 02, 2018	14.26	14.87	14.12	14.66	3,381,579	+0.08(+0.55%)
Mar 01, 2018	14.68	15.01	14.58	14.58	2,512,611	-0.05(-0.34%)
Feb 28, 2018	15.04	15.04	14.30	14.63	6,155,839	-0.29(-1.94%)
Feb 27, 2018	16.52	16.91	14.78	14.92	6,101,183	-0.82(-5.21%)
Feb 26, 2018	15.45	15.84	15.34	15.74	2,959,245	+0.28(+1.81%)
Feb 23, 2018	15.18	15.50	15.06	15.46	2,180,851	+0.38(+2.52%)
Feb 22, 2018			15.03	15.08	3,128,285	-0.23(-1.50%)
Feb 21, 2018	15.38	15.54	15.28	15.31	2,050,629	-0.07(-0.46%)
Feb 20, 2018		15.72	15.25	15.38	2,347,545	-0.31(-1.98%)
Feb 16, 2018		15.69	15.69	15.69	0	+0.03(+0.19%)
Feb 15, 2018	15.90	16.00	15.63	15.66	1,173,261	-0.23(-1.45%)
Feb 14, 2018	15.72	15.97	15.50	15.89	1,297,192	+0.12(+0.76%)
Feb 13, 2018	15.74	15.89	15.62	15.77	1,241,678	-0.05(-0.32%)
Feb 12, 2018	15.50	15.85	15.32	15.82	1,668,260	+0.37(+2.39%)
Feb 09, 2018	15.12	15.60	14.95	15.45	2,769,208	+0.37(+2.45%)
Feb 08, 2018	14.99	15.24	14.78	15.08	1,308,044	+0.11(+0.73%)
Feb 07, 2018	15.07	15.44	14.94	14.97	1,108,881	-0.11(-0.73%)
Feb 06, 2018	14.51	15.24	14.48	15.08	2,129,315	+0.10(+0.67%)
Feb 05, 2018	14.95	15.43	14.83	14.98	3,041,754	-0.12(-0.79%)
Feb 02, 2018	15.06	15.20	14.76	15.10	1,836,934	-0.08(-0.53%)
Feb 01, 2018	15.28	15.69	15.12	15.18	3,395,562	-0.07(-0.46%)
Jan 31, 2018	14.78	15.30	14.73	15.25	2,914,154	+0.52(+3.53%)
Jan 30, 2018	14.65	14.71	14.63	14.73	1,362,017	-0.01(-0.07%)
Jan 29, 2018	14.57	14.82	14.45	14.74	1,529,691	+0.09(+0.61%)
Jan 26, 2018	14.60	14.71	14.40	14.65	992,977	+0.11(+0.76%)
Jan 25, 2018	14.53	14.71	14.47	14.54	865,996	+0.01(+0.07%)
Jan 24, 2018	14.37	14.81	14.29	14.53	1,719,756	+0.19(+1.32%)
Jan 23, 2018	14.25	14.43	14.11	14.34	902,929	+0.05(+0.35%)
Jan 22, 2018	13.85	14.32	13.76	14.29	1,651,187	+0.53(+3.85%)
Jan 19, 2018	13.94	13.96	13.58	13.76	2,435,836	-0.20(-1.43%)
Jan 18, 2018	14.24	14.31	13.94	13.96	1,366,808	-0.27(-1.90%)
Jan 17, 2018	14.25	14.42	14.07	14.23	1,885,111	+0.00(+0.00%)
Jan 16, 2018	15.07	15.11	14.09	14.23	2,437,965	-0.61(-4.11%)
Jan 12, 2018		14.84	14.84	14.84	0	-0.08(-0.54%)
Jan 11, 2018	14.28	15.20	14.28	14.92	6,419,294	+0.74(+5.22%)
Jan 10, 2018	13.73	14.20	13.58	14.18	2,764,849	+0.31(+2.24%)
Jan 09, 2018	14.00	14.20	13.86	13.87	2,535,680	-0.16(-1.14%)
Jan 08, 2018	13.97	14.20	13.79	14.03	2,159,613	+0.19(+1.37%)
Jan 05, 2018	13.65	13.97	13.47	13.84	2,056,930	+0.21(+1.54%)
Jan 04, 2018	13.71	13.78	13.45	13.63	736,097	-0.07(-0.51%)
Jan 03, 2018	13.95	13.98	13.65	13.70	1,094,921	-0.22(-1.58%)

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.