Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.04	16.12	15.88	15.92	110,589	-0.16(-0.99%)
Apr 27, 2018	16.20	16.28	15.64	16.08	80,265	-0.12(-0.74%)
Apr 26, 2018	16.24	16.36	16.08	16.20	91,214	-0.04(-0.25%)
Apr 25, 2018	16.00	16.40	15.96	16.24	124,298	+0.08(+0.50%)
Apr 24, 2018	16.60	16.68	16.02	16.16	141,442	-0.32(-1.94%)
Apr 23, 2018	16.40	16.60	16.28	16.48	101,842	+0.12(+0.73%)
Apr 20, 2018	16.52	16.56	16.24	16.36	134,187	-0.16(-0.97%)
Apr 19, 2018	16.40	16.80	16.32	16.52	165,129	+0.00(+0.00%)
Apr 18, 2018	16.32	16.80	16.20	16.52	155,761	+0.20(+1.23%)
Apr 17, 2018	15.92	16.40	15.72	16.32	176,741	+0.40(+2.51%)
Apr 16, 2018	15.56	15.96	15.40	15.92	147,910	+0.48(+3.11%)
Apr 13, 2018	15.32	15.48	15.04	15.44	129,770	+0.28(+1.85%)
Apr 12, 2018	15.00	15.32	14.88	15.16	98,901	+0.16(+1.07%)
Apr 11, 2018	14.92	15.20	14.88	15.00	132,755	+0.08(+0.54%)
Apr 10, 2018	15.08	15.24	14.88	14.92	141,799	+0.08(+0.54%)
Apr 09, 2018	15.00	15.16	14.80	14.84	133,611	-0.08(-0.54%)
Apr 06, 2018	15.20	15.24	14.68	14.92	208,643	-0.32(-2.10%)
Apr 05, 2018	15.12	15.32	14.88	15.24	136,991	+0.20(+1.33%)
Apr 04, 2018	14.24	15.16	14.24	15.04	133,991	+0.60(+4.15%)
Apr 03, 2018	14.12	14.50	14.04	14.44	153,507	+0.40(+2.85%)
Apr 02, 2018	14.44	14.52	13.96	14.04	153,455	-0.56(-3.84%)
Mar 29, 2018		14.60	14.60	14.60	0	+0.12(+0.83%)
Mar 28, 2018	14.64	14.80	14.32	14.48	176,377	+0.00(+0.00%)
Mar 27, 2018	14.71	14.82	14.37	14.48	219,506	-0.23(-1.55%)
Mar 26, 2018	14.63	14.86	14.40	14.71	161,939	+0.27(+1.84%)
Mar 23, 2018	14.86	15.09	14.37	14.44	201,013	-0.38(-2.56%)
Mar 22, 2018	15.09	15.54	14.82	14.82	269,014	-0.45(-2.98%)
Mar 21, 2018	14.86	15.58	14.86	15.28	171,702	+0.38(+2.54%)
Mar 20, 2018	14.63	15.12	14.59	14.90	139,377	+0.23(+1.55%)
Mar 19, 2018	14.78	14.82	14.48	14.67	176,863	-0.11(-0.77%)
Mar 16, 2018	14.71	15.07	14.67	14.78	423,498	-0.04(-0.26%)
Mar 15, 2018	14.63	15.09	14.63	14.82	195,029	+0.19(+1.30%)
Mar 14, 2018	14.94	14.94	14.62	14.63	209,309	-0.15(-1.03%)
Mar 13, 2018	15.28	15.31	14.76	14.78	159,215	-0.38(-2.50%)
Mar 12, 2018	14.97	15.35	14.94	15.16	225,947	+0.34(+2.30%)
Mar 09, 2018	14.82	15.01	14.63	14.82	286,809	+0.23(+1.56%)
Mar 08, 2018	14.40	14.82	14.33	14.59	166,289	+0.38(+2.67%)
Mar 07, 2018		14.29	13.95	14.22	125,043	+0.04(+0.27%)
Mar 06, 2018	14.37	14.37	13.84	14.18	115,760	-0.19(-1.32%)
Mar 05, 2018	14.03	14.44	13.91	14.37	156,420	+0.19(+1.34%)
Mar 02, 2018	13.91	14.25	13.76	14.18	231,579	+0.11(+0.81%)
Mar 01, 2018	14.14	14.40	13.95	14.06	233,646	-0.11(-0.80%)
Feb 28, 2018	14.75	14.94	14.18	14.18	195,834	-0.72(-4.83%)
Feb 27, 2018	15.43	15.62	14.90	14.90	151,594	-0.53(-3.44%)
Feb 26, 2018	15.62	15.62	15.31	15.43	171,725	-0.15(-0.97%)
Feb 23, 2018	15.50	15.69	15.49	15.58	151,008	+0.08(+0.49%)
Feb 22, 2018	15.58	15.85	15.47	15.50	130,164	-0.04(-0.24%)
Feb 21, 2018	15.47	15.77	15.47	15.54	115,916	+0.09(+0.59%)
Feb 20, 2018	15.22	15.83	14.96	15.45	332,226	+0.23(+1.49%)
Feb 16, 2018		15.22	15.22	15.22	0	+0.42(+2.81%)
Feb 15, 2018	14.73	14.96	14.54	14.81	148,352	+0.11(+0.77%)
Feb 14, 2018	14.05	14.70	13.98	14.70	199,558	+0.60(+4.29%)
Feb 13, 2018	13.64	14.20	13.41	14.09	182,924	+0.38(+2.76%)
Feb 12, 2018	14.05	14.13	13.64	13.71	150,689	-0.42(-2.94%)
Feb 09, 2018	14.02	14.17	13.49	14.13	276,726	+0.23(+1.63%)
Feb 08, 2018	14.02	14.05	13.56	13.90	267,680	-0.15(-1.08%)
Feb 07, 2018	13.56	14.13	13.56	14.05	207,822	+0.42(+3.05%)
Feb 06, 2018	13.56	13.86	13.30	13.64	282,505	-0.09(-0.69%)
Feb 05, 2018	13.90	13.90	13.56	13.73	183,905	-0.09(-0.68%)
Feb 02, 2018	13.83	13.98	13.34	13.83	256,277	-0.19(-1.35%)

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.