Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.32	14.40	14.26	14.26	1,171	+0.32(+2.29%)
Apr 27, 2018	14.03	14.03	13.94	13.94	373	-0.10(-0.71%)
Apr 26, 2018	14.11	14.11	14.04	14.04	258	-0.17(-1.20%)
Apr 25, 2018	14.21	14.21	14.21	14.21	649	+0.23(+1.64%)
Apr 24, 2018	14.09	14.09	13.98	13.98	739	-0.34(-2.37%)
Apr 23, 2018	14.29	14.32	14.15	14.32	2,899	+0.35(+2.50%)
Apr 20, 2018	13.93	14.08	13.93	13.97	1,180	+0.32(+2.34%)
Apr 18, 2018		13.65	13.65	13.65	114	-0.03(-0.22%)
Apr 17, 2018	14.01	14.01	13.63	13.68	1,945	-0.20(-1.44%)
Apr 16, 2018	13.77	14.00	13.77	13.88	3,918	+0.20(+1.46%)
Apr 13, 2018	14.08	14.08	13.64	13.68	2,133	-0.60(-4.20%)
Apr 12, 2018	14.22	14.28	14.21	14.28	1,814	+0.35(+2.51%)
Apr 11, 2018	14.36	14.36	13.55	13.93	11,824	-0.61(-4.19%)
Apr 10, 2018	14.80	14.80	14.46	14.54	1,805	-0.55(-3.64%)
Apr 09, 2018	15.12	15.12	15.09	15.09	410	+0.30(+2.02%)
Apr 06, 2018	14.77	14.77	14.74	14.79	1,155	-0.28(-1.86%)
Apr 05, 2018	15.29	15.29	15.03	15.07	1,988	-0.02(-0.13%)
Apr 04, 2018	14.85	15.10	14.85	15.09	1,123	+0.45(+3.07%)
Apr 02, 2018		14.64	14.64	14.64	6	-0.32(-2.14%)
Mar 29, 2018		14.96	14.96	14.96	0	-0.48(-3.10%)
Mar 28, 2018	15.19	15.46	15.19	15.44	429	+0.49(+3.27%)
Mar 27, 2018	14.83	14.95	14.83	14.95	163,086	+0.61(+4.25%)
Mar 26, 2018	14.54	14.54	14.33	14.34	2,673	-0.45(-3.04%)
Mar 23, 2018	14.98	14.98	14.57	14.79	3,372	-0.75(-4.82%)
Mar 22, 2018	15.35	15.54	15.34	15.54	3,068	+0.37(+2.44%)
Mar 21, 2018	15.67	15.84	14.96	15.17	4,525	-0.90(-5.60%)
Mar 20, 2018	16.12	16.26	16.05	16.07	2,955	-0.03(-0.19%)
Mar 19, 2018	16.00	16.13	15.97	16.10	2,873	+0.31(+1.96%)
Mar 16, 2018	15.97	16.09	15.79	15.79	7,897	-0.06(-0.38%)
Mar 15, 2018	15.69	15.86	15.65	15.85	2,578	+0.40(+2.59%)
Mar 14, 2018	15.52	15.56	15.45	15.45	3,290	-0.06(-0.38%)
Mar 13, 2018	15.42	15.54	15.39	15.51	2,115	-0.27(-1.72%)
Mar 12, 2018	15.78	15.78	15.78	15.78	213	+0.16(+1.02%)
Mar 09, 2018	15.76	15.82	15.50	15.62	2,726	+0.02(+0.13%)
Mar 08, 2018	15.74	15.74	15.54	15.60	1,175	-0.08(-0.51%)
Mar 07, 2018		15.68	15.19	15.68	4,232	+0.62(+4.11%)
Mar 06, 2018	15.28	15.28	14.81	15.06	7,120	-0.57(-3.64%)
Mar 05, 2018	16.18	16.18	15.63	15.63	20,915	-0.03(-0.19%)
Mar 02, 2018	15.52	15.68	15.39	15.66	8,401	-0.10(-0.64%)
Mar 01, 2018	16.38	16.73	15.64	15.76	8,896	-0.25(-1.55%)
Feb 28, 2018	15.85	16.02	15.77	16.01	15,967	+0.16(+1.01%)
Feb 27, 2018	15.66	16.02	15.53	15.85	5,872	+0.94(+6.30%)
Feb 26, 2018	15.00	15.08	14.88	14.91	9,452	-0.34(-2.23%)
Feb 23, 2018	15.61	15.61	15.23	15.25	17,167	-0.22(-1.42%)
Feb 22, 2018		15.47		15.47	28,393	+0.02(+0.13%)
Feb 21, 2018	15.16	15.45	14.55	15.45	21,605	+0.12(+0.78%)
Feb 20, 2018	14.84	15.42	14.84	15.33	35,414	+0.80(+5.50%)
Feb 16, 2018		14.53	14.53	14.53	0	+0.62(+4.45%)
Feb 15, 2018	13.80	14.22	13.80	13.91	12,148	+0.00(+0.00%)
Feb 14, 2018	15.35	15.35	13.74	13.91	10,257	-1.44(-9.40%)
Feb 13, 2018	15.37	15.41	15.28	15.35	4,776	+0.00(+0.03%)
Feb 12, 2018	15.86	15.86	15.16	15.35	17,913	-0.82(-5.07%)
Feb 09, 2018	15.82	16.96	15.80	16.17	25,837	+0.41(+2.60%)
Feb 08, 2018	15.75	15.76	15.33	15.76	6,082	+0.18(+1.15%)
Feb 07, 2018		15.66	15.15	15.58	4,272	+0.43(+2.84%)
Feb 06, 2018	14.75	15.21	14.75	15.15	5,706	+0.78(+5.43%)
Feb 05, 2018	14.07	14.51	14.05	14.37	16,593	+0.13(+0.91%)
Feb 02, 2018	13.65	14.27	13.65	14.24	20,417	+0.98(+7.39%)

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.