Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.08	16.44	15.18	16.33	58,418	+0.38(+2.38%)
Apr 27, 2018	16.31	16.31	15.76	15.95	45,808	+0.23(+1.46%)
Apr 26, 2018	16.45	16.45	15.56	15.72	34,577	-0.73(-4.44%)
Apr 25, 2018	16.10	16.50	15.54	16.45	106,372	+0.21(+1.29%)
Apr 24, 2018	15.99	16.59	15.67	16.24	47,522	+0.21(+1.31%)
Apr 23, 2018	15.98	16.10	15.40	16.03	56,359	-0.07(-0.43%)
Apr 20, 2018	15.91	16.10	15.21	16.10	19,645	+0.28(+1.77%)
Apr 19, 2018	15.09	15.90	15.09	15.82	46,506	+0.73(+4.84%)
Apr 18, 2018	14.95	15.19	14.91	15.09	27,836	+0.12(+0.80%)
Apr 17, 2018	15.00	15.27	14.90	14.97	20,167	+0.04(+0.27%)
Apr 16, 2018	15.07	15.20	14.81	14.93	16,803	-0.11(-0.73%)
Apr 13, 2018	15.33	15.33	14.70	15.04	30,369	-0.32(-2.08%)
Apr 12, 2018	15.50	15.93	15.19	15.36	19,315	-0.03(-0.19%)
Apr 11, 2018	15.08	15.60	14.67	15.39	38,279	+0.41(+2.74%)
Apr 10, 2018	15.52	15.69	14.98	14.98	120,164	-0.38(-2.47%)
Apr 09, 2018	15.09	16.00	15.09	15.36	72,403	+0.41(+2.74%)
Apr 06, 2018	15.15	15.24	14.84	14.95	21,625	-0.33(-2.16%)
Apr 05, 2018	15.17	15.67	14.70	15.28	39,192	+0.22(+1.46%)
Apr 04, 2018	14.59	15.21	14.52	15.06	33,249	+0.18(+1.21%)
Apr 03, 2018	14.97	15.30	14.67	14.88	58,462	-0.14(-0.93%)
Apr 02, 2018	15.18	15.30	14.70	15.02	68,831	-0.29(-1.89%)
Mar 29, 2018		15.31	15.31	15.31	0	+0.21(+1.39%)
Mar 28, 2018	15.01	15.48	14.97	15.10	106,330	+0.04(+0.27%)
Mar 27, 2018	15.04	15.63	14.92	15.06	82,145	+0.12(+0.80%)
Mar 26, 2018	16.02	16.02	14.73	14.94	128,682	-0.89(-5.62%)
Mar 23, 2018	15.34	16.40	15.32	15.83	183,570	+0.36(+2.33%)
Mar 22, 2018	16.85	16.85	15.29	15.47	148,664	-1.56(-9.16%)
Mar 21, 2018	17.00	17.14	16.19	17.03	141,125	+0.05(+0.29%)
Mar 20, 2018	16.39	17.25	16.03	16.98	432,544	+0.50(+3.03%)
Mar 19, 2018	14.41	16.50	14.41	16.48	488,006	+2.14(+14.92%)
Mar 16, 2018	16.88	17.85	14.12	14.34	319,359	-2.00(-12.24%)
Mar 15, 2018	17.36	18.00	16.13	16.34	218,224	-0.74(-4.33%)
Mar 14, 2018	17.50	17.50	17.45	17.08	201,591	-0.33(-1.90%)
Mar 13, 2018	17.12	18.60	17.08	17.41	341,781	+0.33(+1.93%)
Mar 12, 2018	15.76	17.24	15.52	17.08	436,557	+1.41(+9.00%)
Mar 09, 2018	15.71	16.14	15.45	15.67	73,976	+0.02(+0.13%)
Mar 08, 2018	15.79	15.94	15.46	15.65	51,977	-0.16(-1.01%)
Mar 07, 2018		15.93	15.41	15.81	33,029	-0.03(-0.19%)
Mar 06, 2018	15.49	15.99	15.14	15.84	74,370	+0.45(+2.92%)
Mar 05, 2018	15.21	15.46	15.13	15.39	33,473	+0.01(+0.07%)
Mar 02, 2018	15.65	15.65	14.23	15.38	244,622	-0.17(-1.09%)
Mar 01, 2018	16.44	16.44	15.55	15.55	113,511	-0.94(-5.70%)
Feb 28, 2018	16.37	16.50	16.06	16.49	271,979	+0.00(+0.00%)
Feb 27, 2018	15.89	16.59	15.77	16.49	98,363	+0.57(+3.58%)
Feb 26, 2018	16.50	16.50	15.90	15.92	117,596	-0.56(-3.40%)
Feb 23, 2018	16.19	16.60	16.02	16.48	68,858	+0.42(+2.62%)
Feb 22, 2018	16.37	16.37	15.81	16.06	113,796	-0.25(-1.53%)
Feb 21, 2018	16.42	16.42	16.00	16.31	163,395	-0.07(-0.43%)
Feb 20, 2018	16.40	16.60	16.10	16.38	144,603	-0.01(-0.06%)
Feb 16, 2018		16.39	16.39	16.39	0	-0.08(-0.49%)
Feb 15, 2018	16.42	16.50	16.18	16.47	75,929	+0.13(+0.80%)
Feb 14, 2018	16.00	16.38	15.75	16.34	192,468	+0.34(+2.12%)
Feb 13, 2018	15.86	16.00	15.67	16.00	233,033	+0.03(+0.19%)
Feb 12, 2018	15.65	16.00	15.47	15.97	220,278	+0.43(+2.77%)
Feb 09, 2018	15.20	15.60	14.61	15.54	337,035	+0.27(+1.77%)
Feb 08, 2018	15.91	16.10	15.01	15.27	257,056	-0.53(-3.35%)
Feb 07, 2018	14.88	15.92	14.08	15.80	375,479	+0.19(+1.22%)
Feb 06, 2018	13.72	15.65	13.12	15.61	545,829	+1.71(+12.30%)
Feb 05, 2018	15.83	15.83	13.05	13.90	452,908	-2.10(-13.12%)
Feb 02, 2018	16.49	16.50	15.79	16.00	376,935	-0.45(-2.74%)

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.