Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.41	14.47	14.32	14.39	168,289	+0.06(+0.42%)
Apr 27, 2018	14.23	14.39	14.12	14.33	113,910	+0.16(+1.13%)
Apr 26, 2018	14.19	14.27	14.02	14.17	145,101	+0.01(+0.07%)
Apr 25, 2018	14.21	14.30	13.94	14.16	150,919	-0.02(-0.14%)
Apr 24, 2018	14.32	14.47	14.15	14.18	137,420	-0.06(-0.42%)
Apr 23, 2018	14.06	14.39	13.83	14.24	195,355	+0.14(+0.99%)
Apr 20, 2018	13.68	14.33	13.58	14.10	493,787	+0.38(+2.77%)
Apr 19, 2018	13.71	13.85	13.56	13.72	229,114	+0.00(+0.00%)
Apr 18, 2018	13.64	13.84	13.32	13.72	341,890	+0.16(+1.18%)
Apr 17, 2018	13.76	13.77	13.38	13.56	232,801	-0.17(-1.24%)
Apr 16, 2018	14.07	14.07	13.61	13.73	262,082	-0.26(-1.86%)
Apr 13, 2018	14.32	14.32	13.63	13.99	313,523	-0.29(-2.03%)
Apr 12, 2018	14.22	14.41	14.22	14.28	105,552	+0.06(+0.42%)
Apr 11, 2018	14.25	14.43	14.09	14.22	124,712	-0.04(-0.28%)
Apr 10, 2018	14.59	14.73	14.25	14.26	360,229	-0.21(-1.45%)
Apr 09, 2018	14.47	14.55	14.32	14.47	269,232	+0.11(+0.77%)
Apr 06, 2018	14.02	14.53	14.02	14.36	353,183	+0.30(+2.13%)
Apr 05, 2018	13.23	14.16	13.21	14.06	417,707	+0.87(+6.60%)
Apr 04, 2018	12.90	13.26	12.66	13.19	402,336	+0.10(+0.76%)
Apr 03, 2018	13.02	13.40	13.00	13.09	229,692	+0.12(+0.93%)
Apr 02, 2018	13.62	13.62	12.87	12.97	500,386	-0.59(-4.35%)
Mar 29, 2018		13.56	13.56	13.56	0	+0.36(+2.73%)
Mar 28, 2018	13.34	13.49	13.17	13.20	228,515	-0.14(-1.05%)
Mar 27, 2018	13.61	13.75	13.34	13.34	301,775	-0.30(-2.20%)
Mar 26, 2018	13.99	14.26	13.50	13.64	437,979	-0.20(-1.45%)
Mar 23, 2018	14.22	14.35	13.70	13.84	416,173	-0.32(-2.26%)
Mar 22, 2018	14.83	14.83	14.08	14.16	511,429	-0.79(-5.28%)
Mar 21, 2018	14.64	14.97	14.27	14.95	416,946	+0.40(+2.75%)
Mar 20, 2018	14.76	14.93	14.55	14.55	225,634	-0.18(-1.22%)
Mar 19, 2018	14.70	14.89	14.65	14.73	156,164	-0.17(-1.14%)
Mar 16, 2018	14.97	15.08	14.88	14.90	259,392	-0.12(-0.80%)
Mar 15, 2018	15.15	15.15	14.86	15.02	245,891	-0.10(-0.66%)
Mar 14, 2018	15.47	15.55	14.99	15.12	325,180	-0.27(-1.75%)
Mar 13, 2018	15.51	15.83	15.30	15.39	302,664	-0.12(-0.77%)
Mar 12, 2018	15.42	15.62	14.93	15.51	319,207	+0.22(+1.44%)
Mar 09, 2018	15.72	15.79	15.12	15.29	248,575	-0.42(-2.67%)
Mar 08, 2018	15.66	15.86	15.47	15.71	126,977	+0.03(+0.19%)
Mar 07, 2018		15.83		15.68	135,855	+0.15(+0.97%)
Mar 06, 2018	15.20	15.61	14.90	15.53	252,135	+0.41(+2.71%)
Mar 05, 2018	14.88	15.25	14.24	15.12	650,408	+0.22(+1.48%)
Mar 02, 2018	15.24	15.30	14.60	14.90	318,710	-0.44(-2.87%)
Mar 01, 2018	15.83	15.83	15.19	15.34	368,315	-0.45(-2.85%)
Feb 28, 2018	15.78	15.91	15.67	15.79	175,826	+0.07(+0.45%)
Feb 27, 2018	15.87	15.88	15.42	15.72	252,155	-0.13(-0.82%)
Feb 26, 2018	15.97	16.08	15.78	15.85	336,059	-0.13(-0.81%)
Feb 23, 2018	16.23	16.30	15.90	15.98	365,369	-0.29(-1.78%)
Feb 22, 2018	16.47	16.69	16.26	16.27	195,347	-0.20(-1.21%)
Feb 21, 2018	16.45	16.76	16.12	16.47	244,694	-0.02(-0.12%)
Feb 20, 2018	17.10	17.16	16.44	16.49	316,976	-0.62(-3.62%)
Feb 16, 2018		17.11	17.11	17.11	0	+0.81(+4.97%)
Feb 15, 2018	17.41	17.48	16.11	16.30	643,194	-1.04(-6.00%)
Feb 14, 2018	16.89	17.63	16.85	17.34	316,977	+0.46(+2.73%)
Feb 13, 2018	16.88	16.92	16.58	16.88	195,255	+0.18(+1.08%)
Feb 12, 2018	16.20	16.85	16.20	16.70	174,047	+0.58(+3.60%)
Feb 09, 2018	16.13	16.22	15.61	16.12	228,145	-0.04(-0.25%)
Feb 08, 2018	16.27	16.41	16.02	16.16	258,085	-0.16(-0.98%)
Feb 07, 2018	16.49	16.70	16.25	16.32	173,190	-0.09(-0.55%)
Feb 06, 2018	16.01	16.48	15.88	16.41	229,412	+0.05(+0.31%)
Feb 05, 2018	16.37	16.48	16.03	16.36	309,594	-0.20(-1.21%)
Feb 02, 2018	16.52	16.66	16.21	16.56	294,792	-0.16(-0.96%)

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.