Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.11	16.11	15.72	15.72	12,394	-0.46(-2.87%)
Apr 27, 2018	16.40	16.40	16.18	16.18	6,392	-0.12(-0.72%)
Apr 26, 2018	16.06	16.32	16.06	16.30	9,035	+0.32(+1.98%)
Apr 25, 2018	15.84	16.01	15.72	15.98	5,243	+0.14(+0.86%)
Apr 24, 2018	16.74	16.74	15.55	15.84	34,135	-0.77(-4.63%)
Apr 23, 2018	16.71	16.82	16.58	16.61	18,942	-0.20(-1.16%)
Apr 20, 2018	17.05	17.05	16.71	16.81	47,285	-0.28(-1.62%)
Apr 19, 2018	17.28	17.28	16.91	17.09	22,772	-0.31(-1.75%)
Apr 18, 2018	17.38	17.52	17.37	17.39	26,702	+0.28(+1.66%)
Apr 17, 2018	16.97	17.18	16.88	17.11	31,908	+0.40(+2.37%)
Apr 16, 2018	16.49	16.75	16.35	16.71	17,382	+0.47(+2.88%)
Apr 13, 2018	16.40	16.46	16.22	16.24	9,475	-0.01(-0.09%)
Apr 12, 2018	15.98	16.29	15.97	16.26	9,064	+0.39(+2.45%)
Apr 11, 2018	15.96	15.96	15.71	15.87	9,043	-0.27(-1.67%)
Apr 10, 2018	15.86	16.26	15.82	16.14	21,425	+0.73(+4.77%)
Apr 09, 2018	15.47	15.85	15.29	15.41	67,553	+0.18(+1.21%)
Apr 06, 2018	15.70	15.75	14.99	15.22	71,509	-0.75(-4.69%)
Apr 05, 2018	15.71	16.01	15.71	15.97	39,965	+0.68(+4.44%)
Apr 04, 2018	14.44	15.30	14.40	15.29	17,369	+0.19(+1.25%)
Apr 03, 2018	14.89	15.10	14.69	15.10	12,613	+0.39(+2.64%)
Apr 02, 2018	15.27	15.38	14.55	14.71	24,961	-0.67(-4.37%)
Mar 29, 2018		15.39	15.39	15.39	0	+0.57(+3.85%)
Mar 28, 2018	15.18	15.33	14.74	14.82	63,015	-0.37(-2.45%)
Mar 27, 2018	15.63	15.72	15.19	15.19	31,379	-0.33(-2.15%)
Mar 26, 2018	15.51	15.54	15.02	15.52	61,286	+0.56(+3.73%)
Mar 23, 2018	15.76	15.76	14.96	14.96	52,297	-0.66(-4.21%)
Mar 22, 2018	16.31	16.45	15.62	15.62	33,552	-1.11(-6.64%)
Mar 21, 2018	16.36	16.91	16.36	16.73	25,121	+0.47(+2.91%)
Mar 20, 2018	16.32	16.42	16.26	16.26	23,767	+0.05(+0.28%)
Mar 19, 2018	16.74	16.74	16.14	16.22	241,103	-0.68(-4.02%)
Mar 16, 2018	16.77	17.00	16.76	16.89	20,118	+0.12(+0.71%)
Mar 15, 2018	17.30	17.30	16.77	16.77	14,058	-0.44(-2.56%)
Mar 14, 2018	17.75	17.75	17.22	17.22	11,598	-0.53(-2.99%)
Mar 13, 2018	18.14	18.24	17.75	17.75	13,244	-0.28(-1.54%)
Mar 12, 2018	18.27	18.30	17.92	18.02	31,350	+0.03(+0.18%)
Mar 09, 2018	17.60	17.99	17.56	17.99	27,445	+0.61(+3.51%)
Mar 08, 2018	17.61	17.61	17.25	17.38	25,400	-0.09(-0.49%)
Mar 07, 2018		17.51	17.29	17.47	23,872	-0.07(-0.38%)
Mar 06, 2018	17.34	17.75	17.21	17.53	18,661	+0.42(+2.43%)
Mar 05, 2018	16.55	17.16	16.54	17.12	18,715	+0.43(+2.60%)
Mar 02, 2018	16.44	16.71	16.36	16.68	16,637	-0.01(-0.04%)
Mar 01, 2018	16.95	17.07	16.52	16.69	205,914	-0.21(-1.23%)
Feb 28, 2018	17.62	17.68	16.90	16.90	58,221	-0.77(-4.35%)
Feb 27, 2018	18.09	18.13	17.67	17.67	30,095	-0.48(-2.64%)
Feb 26, 2018	18.09	18.15	17.78	18.15	139,059	+0.06(+0.34%)
Feb 23, 2018	17.72	18.08	17.65	18.08	20,223	+0.50(+2.84%)
Feb 22, 2018	17.33	17.84	17.33	17.58	17,292	+0.27(+1.54%)
Feb 21, 2018	17.54	17.89	17.32	17.32	22,688	-0.12(-0.71%)
Feb 20, 2018	17.46	17.73	17.28	17.44	20,239	-0.16(-0.91%)
Feb 16, 2018		17.60	17.60	17.60	0	+0.08(+0.46%)
Feb 15, 2018	17.56	17.74	17.11	17.52	34,135	+0.20(+1.13%)
Feb 14, 2018	16.56	17.41	16.18	17.33	26,710	+0.52(+3.10%)
Feb 13, 2018	16.77	16.88	16.77	16.81	16,947	-0.07(-0.42%)
Feb 12, 2018	16.42	17.09	16.35	16.88	167,903	+0.76(+4.70%)
Feb 09, 2018	15.99	16.24	15.24	16.12	86,120	+0.52(+3.36%)
Feb 08, 2018	16.90	16.90	15.60	15.60	68,043	-1.26(-7.50%)
Feb 07, 2018	17.15	17.41	16.86	16.86	63,587	-0.32(-1.87%)
Feb 06, 2018	15.40	17.27	15.40	17.18	100,234	+0.40(+2.40%)
Feb 05, 2018	17.12	17.54	16.11	16.78	113,104	-0.60(-3.44%)
Feb 02, 2018	18.22	18.22	17.47	17.38	114,460	-1.03(-5.58%)

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.