Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.25	16.31	16.18	16.25	50,148	-0.08(-0.48%)
Apr 27, 2018	16.07	16.35	16.03	16.33	30,696	+0.28(+1.77%)
Apr 26, 2018	15.89	16.06	15.89	16.05	49,202	+0.16(+0.98%)
Apr 25, 2018	15.84	15.92	15.74	15.89	43,029	-0.01(-0.04%)
Apr 24, 2018	16.00	16.00	15.89	15.90	31,059	+0.00(+0.00%)
Apr 23, 2018	15.89	16.00	15.86	15.90	52,516	-0.06(-0.40%)
Apr 20, 2018	16.03	16.08	15.90	15.96	54,874	-0.17(-1.06%)
Apr 19, 2018	16.27	16.28	16.12	16.13	49,601	-0.17(-1.05%)
Apr 18, 2018	16.30	16.43	16.30	16.30	60,866	+0.05(+0.31%)
Apr 17, 2018	16.21	16.34	16.19	16.25	53,994	+0.12(+0.75%)
Apr 16, 2018	16.11	16.22	16.08	16.13	19,466	+0.10(+0.62%)
Apr 13, 2018	16.05	16.09	15.93	16.03	54,543	-0.03(-0.18%)
Apr 12, 2018	16.31	16.35	16.00	16.06	50,167	-0.13(-0.79%)
Apr 11, 2018	16.08	16.25	16.08	16.19	22,338	-0.01(-0.04%)
Apr 10, 2018	16.12	16.21	16.09	16.20	29,895	+0.16(+1.02%)
Apr 09, 2018	15.90	16.49	15.90	16.03	37,887	+0.21(+1.35%)
Apr 06, 2018	15.88	16.00	15.72	15.82	74,798	-0.09(-0.54%)
Apr 05, 2018	15.76	15.91	15.71	15.91	65,065	+0.18(+1.13%)
Apr 04, 2018	15.69	15.74	15.52	15.73	86,269	-0.09(-0.54%)
Apr 03, 2018	15.62	15.86	15.53	15.81	174,653	+0.22(+1.41%)
Apr 02, 2018	15.77	15.79	15.50	15.59	107,112	-0.20(-1.26%)
Mar 29, 2018		15.79	15.79	15.79	0	+0.33(+2.12%)
Mar 28, 2018	15.42	15.48	15.40	15.47	46,664	+0.14(+0.88%)
Mar 27, 2018	15.24	15.52	15.24	15.33	63,075	+0.01(+0.05%)
Mar 26, 2018	15.44	15.44	15.17	15.32	87,092	+0.10(+0.65%)
Mar 23, 2018	15.42	15.49	15.17	15.22	71,636	-0.23(-1.47%)
Mar 22, 2018	15.33	15.61	15.33	15.45	59,615	-0.14(-0.87%)
Mar 21, 2018	15.47	15.69	15.42	15.59	76,987	+0.10(+0.64%)
Mar 20, 2018	15.74	15.89	15.47	15.49	136,486	-0.33(-2.11%)
Mar 19, 2018	15.96	16.00	15.79	15.82	38,472	-0.18(-1.11%)
Mar 16, 2018	15.94	16.07	15.94	16.00	67,964	-0.06(-0.40%)
Mar 15, 2018	16.35	16.40	15.93	16.06	108,282	-0.30(-1.83%)
Mar 14, 2018	16.34	16.37	16.28	16.36	50,776	+0.14(+0.86%)
Mar 13, 2018	16.24	16.33	16.19	16.22	43,336	+0.09(+0.57%)
Mar 12, 2018	16.00	16.17	15.89	16.13	65,189	+0.22(+1.36%)
Mar 09, 2018	15.84	15.96	15.82	15.91	65,186	+0.08(+0.53%)
Mar 08, 2018	15.75	15.86	15.75	15.83	41,934	+0.08(+0.49%)
Mar 07, 2018		15.79	15.66	15.75	32,564	+0.01(+0.09%)
Mar 06, 2018	15.84	15.84	15.72	15.74	45,232	+0.05(+0.31%)
Mar 05, 2018	15.57	15.79	15.42	15.69	70,451	+0.15(+0.99%)
Mar 02, 2018	15.47	15.56	15.41	15.54	46,422	+0.04(+0.27%)
Mar 01, 2018	15.61	15.78	15.49	15.49	66,310	-0.14(-0.90%)
Feb 28, 2018	15.98	15.98	15.60	15.63	97,517	-0.29(-1.85%)
Feb 27, 2018	16.26	16.28	15.84	15.93	69,416	-0.25(-1.56%)
Feb 26, 2018	16.24	16.24	16.14	16.18	71,283	+0.04(+0.26%)
Feb 23, 2018	16.07	16.16	16.05	16.14	129,249	+0.18(+1.10%)
Feb 22, 2018	16.13	16.13	15.96	15.96	61,238	-0.14(-0.87%)
Feb 21, 2018	16.18	16.24	16.05	16.10	117,681	-0.06(-0.39%)
Feb 20, 2018	16.41	16.41	16.14	16.17	56,576	-0.24(-1.49%)
Feb 16, 2018		16.41	16.41	16.41	0	+0.10(+0.60%)
Feb 15, 2018	16.08	16.41	16.08	16.31	49,465	+0.20(+1.22%)
Feb 14, 2018	15.84	16.12	15.84	16.12	55,536	+0.18(+1.14%)
Feb 13, 2018	15.91	15.99	15.79	15.93	44,717	-0.04(-0.22%)
Feb 12, 2018	15.78	16.03	15.62	15.97	80,138	+0.32(+2.06%)
Feb 09, 2018	15.81	15.99	15.33	15.65	72,218	-0.13(-0.84%)
Feb 08, 2018	16.23	16.33	15.67	15.78	81,692	-0.50(-3.05%)
Feb 07, 2018	16.36	16.53	16.22	16.28	116,153	-0.13(-0.81%)
Feb 06, 2018	16.33	16.44	15.95	16.41	122,250	+0.05(+0.30%)
Feb 05, 2018	17.19	17.19	16.17	16.36	104,313	-0.88(-5.08%)
Feb 02, 2018	17.54	17.54	17.01	17.24	67,049	-0.33(-1.87%)

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.