Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.04	16.12	15.88	15.92	110,624	-0.16(-1.00%)
Apr 27, 2018	16.20	16.28	15.64	16.08	80,291	-0.12(-0.74%)
Apr 26, 2018	16.24	16.36	16.08	16.20	91,243	-0.04(-0.25%)
Apr 25, 2018	16.00	16.40	15.96	16.24	124,337	+0.08(+0.49%)
Apr 24, 2018	16.60	16.68	16.02	16.16	141,487	-0.32(-1.94%)
Apr 23, 2018	16.40	16.60	16.28	16.48	101,874	+0.12(+0.73%)
Apr 20, 2018	16.52	16.56	16.24	16.36	134,230	-0.16(-0.97%)
Apr 19, 2018	16.40	16.80	16.32	16.52	165,181	+0.00(+0.00%)
Apr 18, 2018	16.32	16.80	16.20	16.52	155,811	+0.20(+1.23%)
Apr 17, 2018	15.92	16.40	15.72	16.32	176,797	+0.40(+2.51%)
Apr 16, 2018	15.56	15.96	15.40	15.92	147,957	+0.48(+3.11%)
Apr 13, 2018	15.32	15.48	15.04	15.44	129,811	+0.28(+1.85%)
Apr 12, 2018	15.00	15.32	14.88	15.16	98,932	+0.16(+1.07%)
Apr 11, 2018	14.92	15.20	14.88	15.00	132,797	+0.08(+0.54%)
Apr 10, 2018	15.08	15.24	14.88	14.92	141,844	+0.08(+0.54%)
Apr 09, 2018	15.00	15.16	14.80	14.84	133,653	-0.08(-0.54%)
Apr 06, 2018	15.20	15.24	14.68	14.92	208,709	-0.32(-2.10%)
Apr 05, 2018	15.12	15.32	14.88	15.24	137,034	+0.20(+1.33%)
Apr 04, 2018	14.24	15.16	14.24	15.04	134,033	+0.60(+4.16%)
Apr 03, 2018	14.12	14.50	14.04	14.44	153,555	+0.40(+2.85%)
Apr 02, 2018	14.44	14.52	13.96	14.04	153,504	-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	176,433	+0.00(+0.00%)
Mar 27, 2018	14.70	14.82	14.36	14.48	219,575	-0.23(-1.55%)
Mar 26, 2018	14.63	14.85	14.40	14.70	161,990	+0.27(+1.84%)
Mar 23, 2018	14.85	15.08	14.36	14.44	201,077	-0.38(-2.56%)
Mar 22, 2018	15.08	15.54	14.82	14.82	269,099	-0.45(-2.98%)
Mar 21, 2018	14.85	15.57	14.85	15.27	171,756	+0.38(+2.54%)
Mar 20, 2018	14.63	15.12	14.59	14.89	139,421	+0.23(+1.55%)
Mar 19, 2018	14.78	14.82	14.48	14.67	176,919	-0.11(-0.77%)
Mar 16, 2018	14.70	15.06	14.67	14.78	423,632	-0.04(-0.26%)
Mar 15, 2018	14.63	15.08	14.63	14.82	195,091	+0.19(+1.30%)
Mar 14, 2018	14.93	14.93	14.62	14.63	209,375	-0.15(-1.03%)
Mar 13, 2018	15.27	15.31	14.76	14.78	159,265	-0.38(-2.50%)
Mar 12, 2018	14.97	15.35	14.93	15.16	226,018	+0.34(+2.30%)
Mar 09, 2018	14.82	15.01	14.63	14.82	286,899	+0.23(+1.56%)
Mar 08, 2018	14.40	14.82	14.32	14.59	166,341	+0.38(+2.67%)
Mar 07, 2018		14.29	13.95	14.21	125,083	+0.04(+0.27%)
Mar 06, 2018	14.36	14.36	13.83	14.17	115,797	-0.19(-1.32%)
Mar 05, 2018	14.02	14.44	13.91	14.36	156,470	+0.19(+1.34%)
Mar 02, 2018	13.91	14.25	13.76	14.17	231,652	+0.11(+0.81%)
Mar 01, 2018	14.13	14.40	13.95	14.06	233,720	-0.11(-0.80%)
Feb 28, 2018	14.74	14.93	14.17	14.17	195,895	-0.72(-4.83%)
Feb 27, 2018	15.42	15.61	14.89	14.89	151,642	-0.53(-3.44%)
Feb 26, 2018	15.61	15.61	15.31	15.42	171,779	-0.15(-0.97%)
Feb 23, 2018	15.50	15.69	15.48	15.57	151,056	+0.08(+0.49%)
Feb 22, 2018	15.57	15.84	15.46	15.50	130,205	-0.04(-0.24%)
Feb 21, 2018	15.46	15.76	15.46	15.54	115,952	+0.09(+0.59%)
Feb 20, 2018	15.22	15.82	14.96	15.45	332,331	+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	14.80	148,399	+0.11(+0.77%)
Feb 14, 2018	14.05	14.69	13.97	14.69	199,621	+0.60(+4.29%)
Feb 13, 2018	13.63	14.20	13.41	14.09	182,982	+0.38(+2.76%)
Feb 12, 2018	14.05	14.12	13.63	13.71	150,737	-0.42(-2.94%)
Feb 09, 2018	14.01	14.16	13.48	14.12	276,814	+0.23(+1.63%)
Feb 08, 2018	14.01	14.05	13.56	13.90	267,764	-0.15(-1.07%)
Feb 07, 2018	13.56	14.12	13.56	14.05	207,888	+0.42(+3.05%)
Feb 06, 2018	13.56	13.86	13.29	13.63	282,594	-0.09(-0.69%)
Feb 05, 2018	13.90	13.90	13.56	13.73	183,963	-0.09(-0.68%)
Feb 02, 2018	13.82	13.97	13.33	13.82	256,358	-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.