Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.65	13.66	12.96	13.00	2,766,335	-0.59(-4.34%)
Apr 27, 2018	13.47	13.68	13.27	13.59	1,905,262	+0.07(+0.52%)
Apr 26, 2018	13.38	13.68	13.31	13.52	1,680,871	+0.17(+1.27%)
Apr 25, 2018	13.39	13.45	13.12	13.35	1,840,078	-0.06(-0.45%)
Apr 24, 2018	13.18	13.53	13.13	13.41	2,140,892	+0.34(+2.60%)
Apr 23, 2018	13.60	13.65	13.04	13.07	3,080,293	-0.69(-5.01%)
Apr 20, 2018	14.00	14.03	13.53	13.76	2,526,655	-0.28(-1.99%)
Apr 19, 2018	13.98	14.29	13.80	14.04	2,462,396	+0.05(+0.36%)
Apr 18, 2018	14.06	14.16	13.85	13.99	2,599,581	+0.02(+0.14%)
Apr 17, 2018	13.96	14.17	13.90	13.97	2,109,346	+0.11(+0.79%)
Apr 16, 2018	13.80	14.05	13.58	13.86	2,053,172	+0.07(+0.51%)
Apr 13, 2018	13.73	14.00	13.51	13.79	3,308,086	-0.10(-0.72%)
Apr 12, 2018	14.82	14.84	13.32	13.89	9,381,837	-1.01(-6.78%)
Apr 11, 2018	14.93	15.40	14.88	14.90	2,103,826	-0.12(-0.80%)
Apr 10, 2018	14.83	15.12	14.62	15.02	2,063,142	+0.45(+3.09%)
Apr 09, 2018	14.48	14.77	14.29	14.57	1,528,318	+0.09(+0.62%)
Apr 06, 2018	14.74	14.88	14.33	14.48	1,872,761	-0.37(-2.49%)
Apr 05, 2018	14.78	14.91	14.53	14.85	1,647,730	+0.13(+0.88%)
Apr 04, 2018	14.22	14.86	14.08	14.72	2,678,688	+0.36(+2.51%)
Apr 03, 2018	13.90	14.46	13.64	14.36	2,616,161	+0.56(+4.06%)
Apr 02, 2018	14.23	14.40	13.70	13.80	2,561,826	-0.68(-4.70%)
Mar 29, 2018		14.48	14.48	14.48	0	+0.40(+2.84%)
Mar 28, 2018	13.97	14.44	13.89	14.08	2,639,972	+0.20(+1.44%)
Mar 27, 2018	14.08	14.44	13.82	13.88	3,060,960	-0.17(-1.21%)
Mar 26, 2018	14.07	14.24	13.85	14.05	4,506,645	+0.11(+0.79%)
Mar 23, 2018	14.31	14.44	13.81	13.94	3,217,703	-0.37(-2.59%)
Mar 22, 2018	14.40	14.71	14.29	14.31	3,499,644	-0.26(-1.78%)
Mar 21, 2018	14.56	14.90	14.47	14.57	4,046,540	+0.00(+0.00%)
Mar 20, 2018	15.14	15.24	14.19	14.57	4,906,094	-0.63(-4.14%)
Mar 19, 2018	16.06	16.07	15.00	15.20	3,710,915	-0.89(-5.53%)
Mar 16, 2018	15.67	16.34	15.67	16.09	5,092,309	+0.32(+2.03%)
Mar 15, 2018	16.02	16.19	15.61	15.77	2,722,988	-0.14(-0.88%)
Mar 14, 2018	16.00	16.29	15.68	15.91	4,042,779	-0.07(-0.44%)
Mar 13, 2018	16.22	16.39	15.97	15.98	2,615,197	-0.29(-1.78%)
Mar 12, 2018	16.53	16.83	16.18	16.27	2,581,548	-0.18(-1.09%)
Mar 09, 2018	16.20	16.62	15.91	16.45	3,869,944	+0.30(+1.86%)
Mar 08, 2018	16.16	16.48	15.96	16.15	3,604,407	+0.00(+0.00%)
Mar 07, 2018			15.79	16.15	6,734,744	-1.42(-8.08%)
Mar 06, 2018	17.54	17.62	16.84	17.57	5,854,974	+0.02(+0.11%)
Mar 05, 2018	16.27	17.91	16.20	17.55	6,272,406	+1.24(+7.60%)
Mar 02, 2018	15.57	16.63	15.53	16.31	6,455,102	+0.63(+4.02%)
Mar 01, 2018	16.61	17.20	15.41	15.68	7,043,667	-1.00(-6.00%)
Feb 28, 2018	18.60	18.63	16.22	16.68	14,294,829	-1.98(-10.61%)
Feb 27, 2018	19.01	21.96	18.61	18.66	30,617,536	+2.47(+15.26%)
Feb 26, 2018	16.22	16.41	16.04	16.19	4,357,075	+0.03(+0.19%)
Feb 23, 2018	16.07	16.76	16.04	16.16	2,446,996	+0.24(+1.51%)
Feb 22, 2018			15.76	15.92	2,905,201	-0.25(-1.55%)
Feb 21, 2018	16.69	16.91	16.15	16.17	1,587,546	-0.54(-3.23%)
Feb 20, 2018	16.92	17.17	16.61	16.71	2,193,075	-0.09(-0.54%)
Feb 16, 2018		16.80	16.80	16.80	0	+0.06(+0.36%)
Feb 15, 2018	16.28	16.84	16.14	16.74	2,698,494	+0.59(+3.65%)
Feb 14, 2018	15.55	16.27	15.45	16.15	3,621,541	+0.19(+1.19%)
Feb 13, 2018	16.48	16.79	15.86	15.96	2,461,570	-0.54(-3.27%)
Feb 12, 2018	16.21	16.84	15.96	16.50	2,578,771	+0.48(+3.00%)
Feb 09, 2018	16.01	16.28	15.27	16.02	4,490,545	+0.14(+0.88%)
Feb 08, 2018	17.01	17.25	15.81	15.88	4,337,757	-1.14(-6.70%)
Feb 07, 2018	17.34	17.60	17.01	17.02	2,736,433	-0.39(-2.24%)
Feb 06, 2018	16.34	17.62	15.91	17.41	3,427,380	+0.48(+2.84%)
Feb 05, 2018	17.17	17.41	16.49	16.93	3,651,114	-0.33(-1.91%)
Feb 02, 2018	17.53	17.81	17.00	17.26	3,679,351	-0.89(-4.90%)

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.