Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.73	13.73	13.16	13.33	673,369	-0.43(-3.15%)
Apr 27, 2018	14.55	14.63	13.60	13.77	518,660	-0.78(-5.37%)
Apr 26, 2018	15.68	15.77	14.38	14.55	872,717	-1.35(-8.47%)
Apr 25, 2018	15.72	16.01	15.64	15.90	116,643	+0.17(+1.11%)
Apr 24, 2018	16.03	16.16	15.68	15.72	113,627	-0.13(-0.82%)
Apr 23, 2018	16.03	16.11	15.85	15.85	83,201	-0.17(-1.08%)
Apr 20, 2018	15.90	16.03	15.77	16.03	96,822	+0.13(+0.82%)
Apr 19, 2018	15.81	15.94	15.81	15.90	33,908	+0.09(+0.55%)
Apr 18, 2018	15.68	16.03	15.68	15.81	134,432	+0.22(+1.39%)
Apr 17, 2018	15.55	15.72	15.51	15.59	137,160	+0.09(+0.56%)
Apr 16, 2018	15.51	15.72	15.38	15.51	156,305	+0.17(+1.13%)
Apr 13, 2018	15.42	15.49	15.33	15.33	92,560	-0.09(-0.56%)
Apr 12, 2018	15.42	15.42	15.33	15.42	76,942	+0.04(+0.28%)
Apr 11, 2018	15.33	15.42	15.33	15.38	64,850	+0.00(+0.00%)
Apr 10, 2018	15.46	15.53	15.38	15.38	115,837	+0.00(+0.00%)
Apr 09, 2018	15.59	15.59	15.33	15.38	102,674	-0.09(-0.56%)
Apr 06, 2018	15.64	15.72	15.29	15.46	224,827	-0.26(-1.66%)
Apr 05, 2018	15.59	15.72	15.51	15.72	132,256	+0.22(+1.40%)
Apr 04, 2018	15.46	15.64	15.38	15.51	108,401	-0.04(-0.28%)
Apr 03, 2018	15.68	15.85	15.51	15.55	136,860	+0.09(+0.56%)
Apr 02, 2018	15.59	15.64	15.25	15.46	154,684	+0.00(+0.00%)
Mar 29, 2018		15.46	15.46	15.46	0	+0.09(+0.57%)
Mar 28, 2018	15.64	15.72	15.25	15.38	190,637	-0.26(-1.67%)
Mar 27, 2018	15.77	15.78	15.51	15.64	211,071	+0.04(+0.28%)
Mar 26, 2018	15.81	15.90	15.47	15.59	260,608	-0.13(-0.83%)
Mar 23, 2018	15.85	16.16	15.44	15.72	212,080	-0.13(-0.82%)
Mar 22, 2018	15.90	16.07	15.81	15.85	139,590	-0.30(-1.88%)
Mar 21, 2018	15.98	16.24	15.90	16.16	180,934	+0.17(+1.09%)
Mar 20, 2018	16.03	16.07	15.81	15.98	217,805	-0.04(-0.27%)
Mar 19, 2018	16.29	16.29	15.90	16.03	127,616	-0.22(-1.34%)
Mar 16, 2018	16.37	16.55	16.20	16.24	273,322	-0.13(-0.80%)
Mar 15, 2018	16.72	16.77	16.03	16.37	261,512	-0.26(-1.57%)
Mar 14, 2018	16.81	16.90	16.46	16.64	266,586	-0.17(-1.03%)
Mar 13, 2018	17.03	17.11	16.77	16.81	188,369	-0.13(-0.77%)
Mar 12, 2018	17.03	17.11	16.81	16.94	121,356	+0.00(+0.00%)
Mar 09, 2018	17.16	17.20	16.90	16.94	276,843	-0.13(-0.76%)
Mar 08, 2018	17.16	17.16	16.81	17.07	175,803	+0.00(+0.00%)
Mar 07, 2018		17.16		17.07	135,560	+0.09(+0.51%)
Mar 06, 2018	16.77	17.20	16.64	16.98	254,133	+0.30(+1.82%)
Mar 05, 2018	16.68	16.90	16.55	16.68	275,721	-0.04(-0.26%)
Mar 02, 2018	16.42	16.85	16.24	16.72	662,166	+0.35(+2.12%)
Mar 01, 2018	16.20	16.59	16.20	16.37	452,734	+0.22(+1.34%)
Feb 28, 2018	16.37	16.51	16.07	16.16	180,770	-0.13(-0.80%)
Feb 27, 2018	16.20	16.51	16.20	16.29	288,459	+0.13(+0.81%)
Feb 26, 2018	15.98	16.24	15.76	16.16	333,142	+0.39(+2.48%)
Feb 23, 2018	15.85	16.03	15.77	15.77	144,425	-0.04(-0.28%)
Feb 22, 2018	16.03	16.24	15.77	15.81	162,515	-0.22(-1.36%)
Feb 21, 2018	15.98	16.16	15.82	16.03	151,612	+0.09(+0.55%)
Feb 20, 2018	16.03	16.24	15.77	15.94	174,453	+0.00(+0.00%)
Feb 16, 2018		15.94	15.94	15.94	0	-0.04(-0.27%)
Feb 15, 2018	15.98	16.06	15.72	15.98	134,601	+0.00(+0.00%)
Feb 14, 2018	15.64	16.11	15.60	15.98	302,453	+0.21(+1.34%)
Feb 13, 2018	15.86	15.94	15.65	15.77	378,308	+0.04(+0.27%)
Feb 12, 2018	16.07	16.07	15.69	15.73	277,707	+0.25(+1.63%)
Feb 09, 2018	15.65	15.81	15.06	15.48	407,299	+0.04(+0.27%)
Feb 08, 2018	16.02	16.07	15.39	15.44	310,301	-0.50(-3.17%)
Feb 07, 2018	15.77	16.15	15.77	15.94	281,134	+0.17(+1.07%)
Feb 06, 2018	15.35	16.07	15.31	15.77	375,006	+0.04(+0.27%)
Feb 05, 2018	16.19	16.40	15.57	15.73	351,244	-0.59(-3.61%)
Feb 02, 2018	16.74	16.78	16.28	16.32	298,078	-0.46(-2.76%)

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.