Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.31	15.44	14.93	14.93	11,831,997	-0.37(-2.40%)
Apr 27, 2018	15.17	15.38	15.15	15.30	11,787,200	+0.09(+0.59%)
Apr 26, 2018	15.13	15.30	15.06	15.21	12,086,189	+0.04(+0.30%)
Apr 25, 2018	14.98	15.30	14.88	15.16	11,275,572	+0.12(+0.80%)
Apr 24, 2018	15.16	15.36	14.90	15.04	13,918,179	+0.15(+1.01%)
Apr 23, 2018	14.90	14.98	14.80	14.89	13,969,156	+0.01(+0.05%)
Apr 20, 2018	14.74	14.99	14.71	14.89	15,618,154	+0.23(+1.59%)
Apr 19, 2018	14.06	14.80	14.03	14.65	19,600,734	+0.51(+3.60%)
Apr 18, 2018	14.26	14.42	14.08	14.14	15,396,530	-0.07(-0.47%)
Apr 17, 2018	14.59	14.59	14.08	14.21	17,859,388	-0.28(-1.97%)
Apr 16, 2018	14.55	14.59	14.34	14.50	8,917,770	+0.07(+0.52%)
Apr 13, 2018	15.01	15.02	14.32	14.42	17,314,510	-0.46(-3.07%)
Apr 12, 2018	14.70	14.98	14.68	14.88	9,825,504	+0.29(+2.00%)
Apr 11, 2018	14.53	14.77	14.52	14.59	9,428,060	-0.13(-0.87%)
Apr 10, 2018	14.59	14.77	14.52	14.71	11,849,540	+0.33(+2.29%)
Apr 09, 2018	14.39	14.73	14.37	14.38	9,292,169	+0.07(+0.52%)
Apr 06, 2018	14.66	14.68	14.11	14.31	13,754,820	-0.49(-3.29%)
Apr 05, 2018	14.83	14.88	14.66	14.80	14,439,212	+0.05(+0.36%)
Apr 04, 2018	14.29	14.78	14.26	14.74	8,659,262	+0.17(+1.18%)
Apr 03, 2018	14.31	14.61	14.28	14.57	12,087,720	+0.31(+2.15%)
Apr 02, 2018	14.66	14.76	14.08	14.26	14,972,516	-0.39(-2.66%)
Mar 29, 2018		14.65	14.65	14.65	0	+0.21(+1.45%)
Mar 28, 2018	14.49	14.57	14.24	14.44	14,233,948	+0.00(+0.00%)
Mar 27, 2018	15.00	15.03	14.29	14.44	15,326,573	-0.49(-3.31%)
Mar 26, 2018	14.63	14.98	14.50	14.94	14,710,971	+0.67(+4.67%)
Mar 23, 2018	15.00	15.13	14.24	14.27	20,254,912	-0.73(-4.90%)
Mar 22, 2018	15.49	15.58	14.97	15.01	12,568,167	-0.71(-4.53%)
Mar 21, 2018	15.70	15.91	15.56	15.72	8,912,547	+0.03(+0.19%)
Mar 20, 2018	15.71	15.81	15.63	15.69	7,304,920	+0.01(+0.05%)
Mar 19, 2018	15.73	15.79	15.50	15.68	10,586,275	-0.03(-0.19%)
Mar 16, 2018	15.73	15.83	15.62	15.71	19,667,186	+0.04(+0.24%)
Mar 15, 2018	15.76	15.81	15.61	15.67	8,772,166	-0.01(-0.05%)
Mar 14, 2018	16.09	16.12	15.64	15.68	17,127,444	-0.33(-2.06%)
Mar 13, 2018	16.40	16.43	15.95	16.01	17,407,984	-0.33(-2.02%)
Mar 12, 2018	16.60	16.79	16.32	16.34	13,050,020	-0.26(-1.58%)
Mar 09, 2018	16.51	16.60	16.37	16.60	10,028,394	+0.25(+1.56%)
Mar 08, 2018	16.51	16.57	16.09	16.35	12,610,783	-0.12(-0.73%)
Mar 07, 2018		16.54		16.47	12,343,510	+0.20(+1.24%)
Mar 06, 2018	16.16	16.29	15.88	16.27	11,377,542	+0.19(+1.17%)
Mar 05, 2018	15.77	16.17	15.66	16.08	12,225,080	+0.08(+0.52%)
Mar 02, 2018	15.65	16.06	15.41	16.00	17,371,072	+0.25(+1.62%)
Mar 01, 2018	15.88	16.03	15.58	15.74	17,432,716	-0.10(-0.61%)
Feb 28, 2018	15.92	16.20	15.82	15.84	20,864,728	-0.02(-0.14%)
Feb 27, 2018	15.92	16.29	15.86	15.86	18,430,414	-0.01(-0.09%)
Feb 26, 2018	15.77	15.91	15.63	15.88	10,216,639	+0.24(+1.51%)
Feb 23, 2018	15.42	15.64	15.37	15.64	9,741,725	+0.33(+2.14%)
Feb 22, 2018			15.30	15.31	10,805,252	-0.39(-2.47%)
Feb 21, 2018	15.60	15.95	15.57	15.70	9,219,442	+0.07(+0.48%)
Feb 20, 2018		15.89	15.53	15.63	8,823,244	-0.05(-0.33%)
Feb 16, 2018		15.68	15.68	15.68	0	+0.05(+0.33%)
Feb 15, 2018	15.87	15.89	15.58	15.63	11,275,993	-0.16(-1.04%)
Feb 14, 2018	15.29	15.80	15.24	15.79	13,722,123	+0.46(+3.02%)
Feb 13, 2018	15.24	15.36	15.13	15.33	13,003,429	-0.03(-0.19%)
Feb 12, 2018	15.30	15.55	15.13	15.36	13,921,438	+0.15(+0.98%)
Feb 09, 2018	15.20	15.33	14.65	15.21	21,996,302	+0.23(+1.54%)
Feb 08, 2018	15.82	15.82	14.97	14.98	17,166,594	-0.78(-4.97%)
Feb 07, 2018	15.60	15.92	15.55	15.76	16,404,865	+0.09(+0.57%)
Feb 06, 2018	15.01	15.73	14.84	15.67	24,970,576	+0.15(+0.96%)
Feb 05, 2018	15.96	16.28	15.27	15.52	16,757,738	-0.71(-4.37%)
Feb 02, 2018	16.29	16.57	16.18	16.23	20,352,580	-0.13(-0.78%)

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.