Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.07	15.18	14.97	15.07	155,106	+0.02(+0.13%)
Apr 27, 2018	15.53	15.80	15.04	15.05	117,406	-0.52(-3.35%)
Apr 26, 2018	15.48	15.64	15.30	15.57	50,388	+0.13(+0.83%)
Apr 25, 2018	15.52	15.79	15.24	15.44	51,945	-0.10(-0.63%)
Apr 24, 2018	15.65	16.04	15.44	15.54	51,483	+0.00(+0.00%)
Apr 23, 2018	15.72	15.79	15.47	15.54	58,800	-0.11(-0.69%)
Apr 20, 2018	15.79	15.81	15.60	15.65	69,575	-0.24(-1.49%)
Apr 19, 2018	15.92	16.24	15.79	15.89	60,311	-0.08(-0.49%)
Apr 18, 2018	15.92	16.11	15.88	15.97	87,167	+0.00(+0.00%)
Apr 17, 2018	15.94	16.08	15.82	15.97	136,349	+0.11(+0.68%)
Apr 16, 2018	15.80	16.03	15.68	15.86	90,579	+0.13(+0.81%)
Apr 13, 2018	15.94	15.97	15.57	15.73	119,652	-0.18(-1.11%)
Apr 12, 2018	15.55	16.05	15.44	15.91	141,985	+0.48(+3.12%)
Apr 11, 2018	15.73	15.91	15.25	15.43	257,151	-0.36(-2.30%)
Apr 10, 2018	15.75	16.01	15.25	15.79	341,781	+0.19(+1.20%)
Apr 09, 2018	15.31	15.80	15.08	15.60	228,072	+0.30(+1.99%)
Apr 06, 2018				15.30	321,956	-0.52(-3.30%)
Apr 05, 2018	15.45	15.83	15.18	15.82	148,526	+0.45(+2.95%)
Apr 04, 2018	14.96	15.41	14.91	15.37	115,783	+0.21(+1.36%)
Apr 03, 2018	15.18	15.32	15.00	15.16	112,659	+0.07(+0.46%)
Apr 02, 2018	15.27	15.38	14.96	15.09	136,823	-0.30(-1.92%)
Mar 29, 2018		15.39	15.39	15.39	0	+0.18(+1.16%)
Mar 28, 2018	15.29	15.40	14.97	15.21	135,207	-0.07(-0.45%)
Mar 27, 2018	15.59	15.62	15.17	15.28	157,715	-0.29(-1.83%)
Mar 26, 2018	15.45	15.57	15.00	15.56	300,772	+0.97(+6.68%)
Mar 23, 2018	15.00	15.23	14.06	14.59	247,946	-0.37(-2.50%)
Mar 22, 2018	15.38	15.41	14.92	14.96	272,245	-0.54(-3.49%)
Mar 21, 2018	15.53	15.81	15.33	15.50	141,687	+0.01(+0.06%)
Mar 20, 2018	15.34	15.55	15.11	15.49	181,642	+0.16(+1.03%)
Mar 19, 2018	15.56	15.73	15.11	15.34	191,878	-0.39(-2.50%)
Mar 16, 2018	15.57	16.03	15.54	15.73	1,331,673	+0.12(+0.76%)
Mar 15, 2018	15.59	15.63	15.27	15.61	128,047	+0.07(+0.44%)
Mar 14, 2018	15.83	15.83	15.26	15.54	165,904	-0.22(-1.37%)
Mar 13, 2018	15.94	16.23	15.39	15.76	144,052	-0.13(-0.81%)
Mar 12, 2018	15.64	15.96	15.64	15.89	227,365	+0.03(+0.19%)
Mar 09, 2018	15.78	16.06	15.64	15.86	394,534	+0.20(+1.26%)
Mar 08, 2018	15.63	15.74	15.45	15.66	146,169	-0.01(-0.06%)
Mar 07, 2018	15.26	15.84	15.26	15.67	269,061	+0.27(+1.72%)
Mar 06, 2018	15.18	15.56	15.09	15.41	212,753	+0.24(+1.56%)
Mar 05, 2018	14.55	15.29	14.45	15.17	176,579	+0.58(+3.98%)
Mar 02, 2018	14.02	14.61	13.97	14.59	338,947	+0.47(+3.34%)
Mar 01, 2018	14.37	14.45	14.02	14.12	208,420	-0.27(-1.85%)
Feb 28, 2018	14.76	14.85	14.38	14.38	169,257	-0.30(-2.08%)
Feb 27, 2018	14.74	14.98	14.67	14.69	91,845	-0.07(-0.47%)
Feb 26, 2018	14.80	15.04	14.70	14.76	120,164	+0.00(+0.00%)
Feb 23, 2018	14.86	15.09	14.73	14.76	122,657	+0.00(+0.00%)
Feb 22, 2018	15.45	15.67	14.75	14.76	200,495	-0.70(-4.52%)
Feb 21, 2018	15.49	15.87	15.38	15.45	234,498	-0.03(-0.19%)
Feb 20, 2018	14.81	15.69	14.81	15.48	254,850	+0.63(+4.24%)
Feb 16, 2018		14.85	14.85	14.85	0	+0.00(+0.00%)
Feb 15, 2018	14.42	14.96	14.21	14.85	917,690	+0.52(+3.64%)
Feb 14, 2018		14.36	13.80	14.33	212,928	+0.29(+2.03%)
Feb 13, 2018	13.95	14.75	13.86	14.05	192,716	+0.00(+0.03%)
Feb 12, 2018	14.73	14.88	13.82	14.04	355,921	-0.65(-4.42%)
Feb 09, 2018	14.76	16.08	13.64	14.69	1,421,031	-2.08(-12.40%)
Feb 08, 2018		17.34	16.75	16.77	158,110	-0.34(-2.01%)
Feb 07, 2018	17.21	17.31	17.04	17.12	103,830	-0.11(-0.63%)
Feb 06, 2018	16.95	17.60	16.26	17.23	189,222	-0.30(-1.68%)
Feb 05, 2018	17.63	17.78	17.46	17.52	184,301	-0.19(-1.06%)
Feb 02, 2018	18.06	18.06	17.58	17.71	205,299	-0.49(-2.70%)

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.