Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.49	16.59	16.27	16.45	1,536,178	-0.02(-0.11%)
Apr 27, 2018	15.80	17.05	15.80	16.47	2,908,977	+0.82(+5.22%)
Apr 26, 2018	15.99	16.38	15.62	15.65	2,660,254	-0.31(-1.96%)
Apr 25, 2018	15.94	16.03	15.83	15.96	1,706,488	-0.06(-0.34%)
Apr 24, 2018	16.19	16.30	15.97	16.02	1,595,780	-0.12(-0.74%)
Apr 23, 2018	16.26	16.26	16.07	16.14	1,467,479	-0.12(-0.73%)
Apr 20, 2018	16.27	16.31	15.92	16.26	1,473,392	-0.06(-0.34%)
Apr 19, 2018	16.64	16.73	16.23	16.31	1,102,464	-0.39(-2.31%)
Apr 18, 2018	16.67	16.88	16.65	16.70	1,644,935	+0.05(+0.28%)
Apr 17, 2018	16.29	16.71	16.27	16.65	1,713,185	+0.35(+2.14%)
Apr 16, 2018	16.18	16.44	15.98	16.30	1,406,295	+0.16(+0.97%)
Apr 13, 2018	16.17	16.27	16.04	16.15	1,142,142	+0.01(+0.06%)
Apr 12, 2018	15.93	16.17	15.84	16.14	1,439,067	+0.22(+1.38%)
Apr 11, 2018	15.86	16.30	15.71	15.92	1,065,641	+0.02(+0.12%)
Apr 10, 2018	16.55	16.57	15.77	15.90	2,618,018	-0.64(-3.88%)
Apr 09, 2018	16.52	16.85	16.48	16.54	5,589,264	-0.13(-0.77%)
Apr 06, 2018	16.07	16.71	15.90	16.67	3,610,731	+0.58(+3.59%)
Apr 05, 2018	16.03	16.15	15.67	16.09	3,880,070	+0.06(+0.40%)
Apr 04, 2018	15.02	16.06	14.84	16.03	4,018,040	+0.88(+5.82%)
Apr 03, 2018	14.71	15.20	14.47	15.15	3,365,940	+0.39(+2.68%)
Apr 02, 2018	14.62	14.78	14.42	14.75	2,265,325	+0.10(+0.69%)
Mar 29, 2018		14.65	14.65	14.65	0	+0.14(+0.95%)
Mar 28, 2018	14.58	14.58	14.28	14.51	3,989,093	-0.01(-0.06%)
Mar 27, 2018	14.30	14.66	14.29	14.52	3,992,052	+0.29(+2.06%)
Mar 26, 2018	14.14	14.28	13.78	14.23	3,031,404	+0.27(+1.91%)
Mar 23, 2018	14.04	14.15	13.65	13.96	3,300,171	-0.08(-0.59%)
Mar 22, 2018	13.33	14.13	13.26	14.04	10,340,502	+0.66(+4.94%)
Mar 21, 2018	13.44	13.63	13.03	13.38	9,971,664	+0.02(+0.14%)
Mar 20, 2018	14.17	14.22	13.29	13.36	11,749,970	-0.75(-5.33%)
Mar 19, 2018	14.35	14.45	13.92	14.12	5,492,160	-0.28(-1.98%)
Mar 16, 2018	14.59	14.69	14.37	14.40	3,935,390	-0.22(-1.51%)
Mar 15, 2018	15.07	15.08	14.61	14.62	4,918,455	-0.44(-2.93%)
Mar 14, 2018	15.33	15.37	15.01	15.06	1,504,116	-0.19(-1.26%)
Mar 13, 2018	15.67	15.67	15.26	15.26	2,674,884	-0.39(-2.46%)
Mar 12, 2018	15.60	15.71	15.58	15.64	5,391,775	+0.03(+0.18%)
Mar 09, 2018	15.65	15.71	15.29	15.61	4,727,647	+0.06(+0.41%)
Mar 08, 2018	15.54	15.68	15.49	15.55	2,484,455	+0.05(+0.30%)
Mar 07, 2018		15.52	15.31	15.50	1,357,736	+0.01(+0.06%)
Mar 06, 2018	15.75	15.92	15.49	15.49	5,072,474	-0.10(-0.65%)
Mar 05, 2018	15.47	15.65	15.43	15.60	2,409,375	-0.01(-0.06%)
Mar 02, 2018	15.36	15.76	15.27	15.60	2,332,691	+0.11(+0.71%)
Mar 01, 2018	15.56	15.75	15.28	15.49	2,337,031	-0.12(-0.76%)
Feb 28, 2018	16.16	16.16	15.61	15.61	2,894,575	-0.51(-3.19%)
Feb 27, 2018	16.72	16.76	16.12	16.13	2,627,340	-0.60(-3.57%)
Feb 26, 2018	16.57	16.84	16.38	16.72	14,595,083	+0.14(+0.83%)
Feb 23, 2018	17.05	17.15	16.50	16.59	7,064,818	-0.38(-2.22%)
Feb 22, 2018	16.89	17.23	16.89	16.96	4,618,286	+0.21(+1.26%)
Feb 21, 2018	17.75	17.85	16.62	16.75	7,403,351	-0.90(-5.10%)
Feb 20, 2018	17.50	17.80	17.47	17.65	1,719,542	+0.00(+0.00%)
Feb 16, 2018		17.65	17.65	17.65	0	+0.11(+0.63%)
Feb 15, 2018	17.60	17.94	17.43	17.54	2,630,387	+0.10(+0.58%)
Feb 14, 2018	17.17	17.54	17.17	17.44	1,845,570	+0.16(+0.90%)
Feb 13, 2018			17.21	17.28	1,123,700	-0.15(-0.84%)
Feb 12, 2018	17.35	17.64	17.31	17.43	1,922,921	+0.24(+1.39%)
Feb 09, 2018	17.27	17.31	16.63	17.19	5,197,385	+0.12(+0.70%)
Feb 08, 2018	18.09	18.15	17.05	17.07	3,693,688	-0.94(-5.20%)
Feb 07, 2018	18.30	18.36	18.01	18.01	1,628,773	-0.32(-1.75%)
Feb 06, 2018	17.84	18.41	17.74	18.33	1,618,115	+0.18(+1.01%)
Feb 05, 2018	18.82	18.82	18.00	18.15	1,709,639	-0.70(-3.70%)
Feb 02, 2018	19.09	19.09	18.77	18.84	2,252,346	-0.39(-2.01%)

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.