Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.16	14.31	13.78	13.94	433,817	-0.28(-1.96%)
Apr 27, 2018	14.20	14.42	13.90	14.22	133,556	+0.10(+0.73%)
Apr 26, 2018	13.84	14.41	13.62	14.12	908,709	+0.42(+3.09%)
Apr 25, 2018	13.77	13.83	13.40	13.70	64,681	-0.06(-0.41%)
Apr 24, 2018	13.78	14.07	13.49	13.75	245,433	-0.10(-0.69%)
Apr 23, 2018	14.36	14.50	13.82	13.85	191,715	-0.41(-2.91%)
Apr 20, 2018	14.24	14.31	14.05	14.26	151,034	-0.08(-0.56%)
Apr 19, 2018	14.09	14.45	14.09	14.34	195,405	+0.22(+1.52%)
Apr 18, 2018	13.93	14.60	13.93	14.13	336,401	+0.25(+1.78%)
Apr 17, 2018	13.88	14.13	13.80	13.88	160,966	+0.12(+0.87%)
Apr 16, 2018	13.83	13.93	13.66	13.76	178,397	-0.04(-0.29%)
Apr 13, 2018	13.38	13.99	13.38	13.80	184,174	+0.50(+3.78%)
Apr 12, 2018	13.58	13.58	13.10	13.30	303,147	-0.27(-2.00%)
Apr 11, 2018	13.78	14.13	13.56	13.57	266,977	-0.31(-2.24%)
Apr 10, 2018	13.81	14.02	13.71	13.88	100,788	+0.16(+1.16%)
Apr 09, 2018	13.80	13.80	13.17	13.72	127,981	-0.04(-0.29%)
Apr 06, 2018	13.67	13.84	13.59	13.76	132,937	+0.14(+1.05%)
Apr 05, 2018	13.87	13.90	13.55	13.62	258,692	-0.22(-1.61%)
Apr 04, 2018	13.63	13.94	13.59	13.84	144,306	-0.02(-0.11%)
Apr 03, 2018	14.01	14.11	13.66	13.85	135,246	-0.02(-0.12%)
Apr 02, 2018	14.04	14.40	13.74	13.87	196,736	-0.10(-0.69%)
Mar 29, 2018		13.97	13.97	13.97	0	+0.32(+2.34%)
Mar 28, 2018	14.27	14.49	13.60	13.65	289,587	-0.53(-3.77%)
Mar 27, 2018	14.30	14.61	14.08	14.18	157,180	-0.12(-0.84%)
Mar 26, 2018	14.09	14.33	14.03	14.30	238,950	+0.26(+1.87%)
Mar 23, 2018	14.68	14.74	13.97	14.04	409,959	-0.54(-3.72%)
Mar 22, 2018	15.01	15.19	14.39	14.58	327,186	-0.56(-3.69%)
Mar 21, 2018	14.92	15.27	14.64	15.14	626,451	+0.14(+0.96%)
Mar 20, 2018	15.22	15.24	14.92	15.00	269,780	-0.30(-1.98%)
Mar 19, 2018	15.67	15.77	15.12	15.30	210,577	-0.53(-3.38%)
Mar 16, 2018	15.69	15.83	15.23	15.83	403,542	+0.30(+1.90%)
Mar 15, 2018	15.43	15.66	15.28	15.54	276,659	+0.09(+0.57%)
Mar 14, 2018	15.14	15.65	15.00	15.45	539,498	+0.30(+1.95%)
Mar 13, 2018	15.49	15.90	15.07	15.15	206,983	-0.69(-4.33%)
Mar 12, 2018	15.75	16.06	15.00	15.84	804,676	-0.06(-0.35%)
Mar 09, 2018	16.03	16.23	15.87	15.90	402,814	+0.01(+0.05%)
Mar 08, 2018	15.97	16.04	15.76	15.89	379,008	-0.14(-0.90%)
Mar 07, 2018		16.19		16.03	267,117	-0.09(-0.54%)
Mar 06, 2018	15.95	16.54	15.92	16.12	880,610	+0.20(+1.25%)
Mar 05, 2018	16.43	16.44	15.75	15.92	805,851	-0.41(-2.49%)
Mar 02, 2018	16.40	16.54	16.15	16.33	292,565	-0.16(-0.97%)
Mar 01, 2018	16.38	16.83	16.30	16.49	361,089	+0.14(+0.83%)
Feb 28, 2018	16.14	16.58	16.13	16.35	492,622	+0.47(+2.96%)
Feb 27, 2018	15.77	16.20	15.57	15.88	1,075,800	+0.09(+0.56%)
Feb 26, 2018	15.47	15.91	15.26	15.79	354,053	+0.30(+1.90%)
Feb 23, 2018	15.73	15.73	15.25	15.50	421,586	-0.41(-2.61%)
Feb 22, 2018				15.91	197,600	-0.03(-0.20%)
Feb 21, 2018	16.54	16.57	15.85	15.94	245,507	-0.45(-2.73%)
Feb 20, 2018	15.85	16.89	15.85	16.39	636,393	+0.52(+3.27%)
Feb 16, 2018		15.87	15.87	15.87	0	+0.51(+3.32%)
Feb 15, 2018	15.28	15.46	14.96	15.36	426,218	+0.22(+1.48%)
Feb 14, 2018	14.73	15.30	14.64	15.14	276,704	+0.34(+2.32%)
Feb 13, 2018	14.73	14.82	14.34	14.80	283,329	+0.13(+0.87%)
Feb 12, 2018	14.55	14.80	14.55	14.67	384,300	+0.10(+0.66%)
Feb 09, 2018	15.02	15.04	14.07	14.57	189,422	-0.25(-1.67%)
Feb 08, 2018	15.35	15.45	14.54	14.82	238,760	-0.36(-2.36%)
Feb 07, 2018	15.63	15.63	15.11	15.18	237,948	-0.51(-3.25%)
Feb 06, 2018	15.33	15.80	15.33	15.69	192,842	+0.29(+1.86%)
Feb 05, 2018	15.55	15.79	15.25	15.40	136,326	-0.27(-1.73%)
Feb 02, 2018	16.62	16.75	15.63	15.67	314,119	-0.96(-5.76%)

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.