Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.44	15.61	15.38	15.55	3,839,079	+0.11(+0.70%)
Apr 27, 2018	15.08	15.45	15.05	15.44	3,117,034	+0.43(+2.87%)
Apr 26, 2018	14.91	15.05	14.80	15.01	2,011,890	+0.12(+0.78%)
Apr 25, 2018	14.87	14.91	14.71	14.90	1,921,470	-0.01(-0.04%)
Apr 24, 2018	14.79	14.99	14.76	14.90	2,075,192	+0.09(+0.63%)
Apr 23, 2018	14.81	14.89	14.72	14.81	2,279,621	+0.02(+0.12%)
Apr 20, 2018	15.13	15.15	14.76	14.79	3,638,871	-0.33(-2.16%)
Apr 19, 2018	15.32	15.38	15.06	15.12	2,330,183	-0.23(-1.48%)
Apr 18, 2018	15.40	15.54	15.34	15.34	1,680,750	-0.06(-0.38%)
Apr 17, 2018	15.26	15.44	15.26	15.40	2,510,963	+0.18(+1.15%)
Apr 16, 2018	15.05	15.32	15.01	15.23	3,506,944	+0.19(+1.28%)
Apr 13, 2018	15.08	15.09	14.95	15.04	3,533,474	-0.03(-0.19%)
Apr 12, 2018	15.33	15.40	15.05	15.06	3,177,533	-0.26(-1.71%)
Apr 11, 2018	15.34	15.55	15.27	15.33	2,003,286	-0.05(-0.30%)
Apr 10, 2018	15.52	15.55	15.33	15.37	2,633,807	-0.10(-0.64%)
Apr 09, 2018	15.53	15.60	15.40	15.47	2,731,229	-0.04(-0.23%)
Apr 06, 2018	15.40	15.78	15.37	15.51	5,261,761	+0.11(+0.68%)
Apr 05, 2018	15.75	15.75	15.37	15.40	3,771,830	-0.34(-2.19%)
Apr 04, 2018	15.47	15.83	15.46	15.75	3,495,428	+0.23(+1.47%)
Apr 03, 2018	15.44	15.60	15.13	15.52	3,525,453	+0.13(+0.83%)
Apr 02, 2018	15.75	15.85	15.34	15.39	3,191,320	-0.38(-2.40%)
Mar 29, 2018		15.77	15.77	15.77	0	-0.06(-0.41%)
Mar 28, 2018	15.45	15.89	15.40	15.83	5,056,591	+0.44(+2.88%)
Mar 27, 2018	15.18	15.58	15.00	15.39	3,526,024	+0.25(+1.66%)
Mar 26, 2018	15.32	15.37	15.09	15.14	2,936,384	-0.10(-0.65%)
Mar 23, 2018	15.54	15.57	15.20	15.24	2,736,826	-0.29(-1.88%)
Mar 22, 2018	15.61	15.86	15.53	15.53	2,653,616	-0.08(-0.49%)
Mar 21, 2018	15.70	15.79	15.53	15.61	2,919,125	-0.12(-0.74%)
Mar 20, 2018	15.95	16.09	15.66	15.72	2,243,319	-0.23(-1.46%)
Mar 19, 2018	16.09	16.09	15.83	15.96	2,508,902	-0.15(-0.91%)
Mar 16, 2018	15.95	16.13	15.85	16.10	3,782,136	+0.15(+0.95%)
Mar 15, 2018	15.92	16.02	15.81	15.95	1,703,615	+0.02(+0.11%)
Mar 14, 2018	15.95	16.06	15.83	15.93	2,417,184	+0.01(+0.07%)
Mar 13, 2018	16.07	16.20	15.89	15.92	2,380,662	-0.12(-0.73%)
Mar 12, 2018	15.78	16.07	15.76	16.04	3,353,553	+0.19(+1.18%)
Mar 09, 2018	15.89	15.90	15.69	15.85	3,627,419	-0.08(-0.48%)
Mar 08, 2018	15.96	16.07	15.86	15.93	2,237,012	-0.05(-0.29%)
Mar 07, 2018		16.00	15.71	15.97	3,318,193	+0.15(+0.92%)
Mar 06, 2018	15.75	15.90	15.54	15.83	2,925,599	+0.08(+0.52%)
Mar 05, 2018	15.45	15.76	15.43	15.75	3,493,876	+0.24(+1.58%)
Mar 02, 2018	15.12	15.51	15.04	15.50	4,156,459	+0.38(+2.55%)
Mar 01, 2018	14.83	15.26	14.80	15.12	3,264,592	+0.26(+1.73%)
Feb 28, 2018	14.99	15.08	14.85	14.86	2,799,302	-0.06(-0.43%)
Feb 27, 2018	15.29	15.48	14.92	14.92	3,684,062	-0.37(-2.44%)
Feb 26, 2018	15.29	15.36	15.11	15.30	3,414,580	+0.04(+0.23%)
Feb 23, 2018	15.09	15.30	15.03	15.26	4,740,893	+0.23(+1.55%)
Feb 22, 2018				15.03	4,865,098	+0.04(+0.23%)
Feb 21, 2018	15.33	15.44	14.99	14.99	8,498,276	-0.43(-2.80%)
Feb 20, 2018	15.48	15.68	15.37	15.43	7,815,091	-0.17(-1.08%)
Feb 16, 2018		15.60	15.60	15.60	0	+0.51(+3.40%)
Feb 15, 2018	15.18	15.51	15.03	15.08	8,629,928	+0.15(+0.98%)
Feb 14, 2018	14.73	15.08	14.61	14.94	12,881,629	-0.79(-5.01%)
Feb 13, 2018		15.75		15.72	6,227,143	+0.34(+2.20%)
Feb 12, 2018	15.32	15.46	14.80	15.39	5,788,843	+0.15(+0.96%)
Feb 09, 2018	14.85	15.39	14.68	15.24	7,347,243	+0.45(+3.04%)
Feb 08, 2018	15.22	15.34	14.79	14.79	3,895,778	-0.45(-2.98%)
Feb 07, 2018	15.37	15.44	15.21	15.25	4,638,940	-0.13(-0.87%)
Feb 06, 2018	14.89	15.39	14.52	15.38	6,504,939	-0.01(-0.08%)
Feb 05, 2018	15.30	15.41	15.09	15.39	5,166,136	+0.01(+0.04%)
Feb 02, 2018	15.20	15.45	15.05	15.39	4,390,608	+0.09(+0.61%)

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.