Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.67	14.75	14.31	14.32	5,613,358	-0.27(-1.88%)
Apr 27, 2018	14.70	14.72	14.53	14.60	3,647,178	-0.09(-0.64%)
Apr 26, 2018	14.52	14.83	14.52	14.69	2,277,342	+0.19(+1.30%)
Apr 25, 2018	14.43	14.59	14.32	14.50	3,151,838	+0.09(+0.59%)
Apr 24, 2018	14.83	14.83	14.40	14.42	4,511,998	-0.32(-2.15%)
Apr 23, 2018	14.71	14.85	14.63	14.73	1,750,243	+0.06(+0.41%)
Apr 20, 2018	14.89	14.91	14.63	14.67	2,794,462	-0.21(-1.38%)
Apr 19, 2018	15.01	15.13	14.71	14.88	3,096,679	-0.21(-1.36%)
Apr 18, 2018	14.90	15.19	14.87	15.08	3,731,130	+0.27(+1.79%)
Apr 17, 2018	14.91	15.00	14.71	14.82	6,177,594	+0.02(+0.12%)
Apr 16, 2018	14.81	15.07	14.72	14.80	4,282,091	+0.03(+0.23%)
Apr 13, 2018	14.87	15.01	14.68	14.77	5,236,228	-0.02(-0.12%)
Apr 12, 2018	14.56	14.85	14.51	14.78	4,745,899	+0.34(+2.37%)
Apr 11, 2018	14.56	14.66	14.42	14.44	2,828,877	-0.19(-1.29%)
Apr 10, 2018	14.78	14.84	14.56	14.63	2,299,298	+0.00(+0.00%)
Apr 09, 2018	14.69	14.85	14.60	14.63	1,909,582	+0.07(+0.47%)
Apr 06, 2018			14.48	14.56	3,271,791	-0.31(-2.07%)
Apr 05, 2018	14.87	15.01	14.68	14.87	4,424,232	+0.04(+0.29%)
Apr 04, 2018	14.47	14.88	14.35	14.83	2,613,694	+0.17(+1.17%)
Apr 03, 2018	14.54	14.74	14.45	14.66	7,730,412	+0.19(+1.30%)
Apr 02, 2018	15.01	15.11	14.34	14.47	6,507,563	-0.55(-3.65%)
Mar 29, 2018		15.02	15.02	15.02	0	+0.11(+0.75%)
Mar 28, 2018	14.72	15.08	14.72	14.90	2,900,214	+0.22(+1.51%)
Mar 27, 2018	14.66	14.93	14.60	14.68	3,653,507	+0.03(+0.23%)
Mar 26, 2018	14.49	14.71	14.44	14.65	2,739,343	+0.28(+1.97%)
Mar 23, 2018	14.73	14.84	14.36	14.36	3,501,115	-0.33(-2.21%)
Mar 22, 2018	14.73	14.96	14.58	14.69	3,700,733	-0.17(-1.15%)
Mar 21, 2018	14.87	14.97	14.82	14.86	3,709,817	+0.04(+0.29%)
Mar 20, 2018	14.64	14.84	14.58	14.82	2,624,550	+0.14(+0.93%)
Mar 19, 2018	14.60	14.71	14.54	14.68	2,371,238	+0.05(+0.35%)
Mar 16, 2018	14.42	14.67	14.38	14.63	4,171,866	+0.29(+2.03%)
Mar 15, 2018	14.56	14.68	14.33	14.34	2,895,055	-0.20(-1.35%)
Mar 14, 2018	14.54	14.65	14.44	14.54	2,656,997	-0.01(-0.06%)
Mar 13, 2018	14.85	14.96	14.51	14.54	4,290,055	-0.30(-2.02%)
Mar 12, 2018	14.94	15.10	14.79	14.84	4,429,673	-0.15(-0.97%)
Mar 09, 2018	14.85	15.04	14.61	14.99	4,524,091	+0.34(+2.34%)
Mar 08, 2018	14.50	14.89	14.42	14.65	7,084,045	+0.42(+2.95%)
Mar 07, 2018		14.36		14.23	3,748,800	+0.03(+0.18%)
Mar 06, 2018	13.92	14.24	13.85	14.20	5,856,010	+0.28(+2.03%)
Mar 05, 2018	13.78	14.00	13.66	13.92	3,742,700	+0.11(+0.81%)
Mar 02, 2018	13.58	14.14	13.53	13.81	9,183,356	+0.14(+1.00%)
Mar 01, 2018	13.88	13.99	13.53	13.67	3,833,016	+0.03(+0.19%)
Feb 28, 2018	13.89	13.95	13.64	13.65	3,532,798	-0.21(-1.51%)
Feb 27, 2018	14.10	14.30	13.85	13.86	3,654,511	-0.29(-2.05%)
Feb 26, 2018	14.43	14.49	14.07	14.15	8,552,902	-0.22(-1.54%)
Feb 23, 2018	14.45	14.69	14.03	14.37	9,676,950	+0.00(+0.00%)
Feb 22, 2018		14.56		14.37	13,118,417	+0.56(+4.07%)
Feb 21, 2018	13.83	13.99	13.58	13.80	11,954,384	+0.10(+0.75%)
Feb 20, 2018	13.97	14.03	13.56	13.70	7,759,346	-0.25(-1.77%)
Feb 16, 2018		13.95	13.95	13.95	0	+0.59(+4.40%)
Feb 15, 2018	13.42	13.57	13.08	13.36	7,754,615	-0.04(-0.32%)
Feb 14, 2018	13.08	13.51	13.08	13.40	2,758,995	+0.24(+1.81%)
Feb 13, 2018	13.29	13.38	13.01	13.17	3,821,173	-0.22(-1.65%)
Feb 12, 2018	13.49	13.74	13.20	13.39	5,688,652	+0.06(+0.45%)
Feb 09, 2018	13.24	13.43	13.06	13.33	7,752,243	+0.15(+1.16%)
Feb 08, 2018		13.61	13.12	13.17	5,729,307	-0.32(-2.40%)
Feb 07, 2018	13.30	13.60	13.13	13.50	3,898,479	+0.11(+0.83%)
Feb 06, 2018	12.78	13.52	12.60	13.39	5,982,416	+0.20(+1.55%)
Feb 05, 2018	13.45	13.54	12.94	13.18	5,340,206	-0.32(-2.39%)
Feb 02, 2018	13.92	13.92	13.49	13.51	2,772,190	-0.43(-3.05%)

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.