Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.24	14.35	14.04	14.05	602,643	+0.15(+1.07%)
Apr 27, 2018	14.03	14.06	13.82	13.90	377,931	-0.19(-1.32%)
Apr 26, 2018	13.81	14.15	13.63	14.08	420,245	+0.28(+2.01%)
Apr 25, 2018	13.75	13.94	13.63	13.81	302,278	+0.03(+0.20%)
Apr 24, 2018	13.89	14.02	13.72	13.78	481,682	-0.04(-0.27%)
Apr 23, 2018	13.92	13.92	13.75	13.81	462,875	+0.01(+0.07%)
Apr 20, 2018	13.91	13.94	13.73	13.81	330,126	-0.12(-0.86%)
Apr 19, 2018	13.93	14.06	13.87	13.93	235,362	+0.02(+0.13%)
Apr 18, 2018	13.92	14.06	13.86	13.91	557,720	+0.06(+0.40%)
Apr 17, 2018	13.74	13.92	13.65	13.85	635,194	+0.26(+1.91%)
Apr 16, 2018	13.56	13.69	13.50	13.59	1,159,041	+0.07(+0.55%)
Apr 13, 2018	13.79	13.87	13.48	13.52	850,894	-0.27(-1.95%)
Apr 12, 2018	13.68	13.93	13.67	13.79	883,545	+0.07(+0.54%)
Apr 11, 2018	13.69	13.83	13.63	13.71	781,233	-0.13(-0.94%)
Apr 10, 2018	13.94	13.96	13.82	13.84	525,946	+0.10(+0.74%)
Apr 09, 2018	13.81	14.00	13.61	13.74	777,711	+0.00(+0.00%)
Apr 06, 2018	14.06	14.18	13.64	13.74	593,401	-0.47(-3.32%)
Apr 05, 2018	14.38	14.50	14.16	14.21	423,782	-0.17(-1.16%)
Apr 04, 2018	13.97	14.42	13.96	14.38	386,549	+0.24(+1.70%)
Apr 03, 2018	13.99	14.22	13.97	14.14	344,650	+0.19(+1.33%)
Apr 02, 2018	14.57	14.73	13.87	13.95	692,796	-0.64(-4.38%)
Mar 29, 2018		14.59	14.59	14.59	0	+0.22(+1.55%)
Mar 28, 2018	14.48	14.65	14.32	14.37	823,887	-0.15(-1.02%)
Mar 27, 2018	14.68	14.75	14.48	14.52	775,240	-0.06(-0.38%)
Mar 26, 2018	11.93	14.82	14.19	14.57	521,319	+0.36(+2.54%)
Mar 23, 2018	14.35	14.42	14.17	14.21	1,410,343	-0.14(-0.97%)
Mar 22, 2018	14.55	14.63	14.31	14.35	1,046,628	-0.34(-2.33%)
Mar 21, 2018	14.56	14.83	14.53	14.69	692,239	+0.16(+1.08%)
Mar 20, 2018	14.62	14.63	14.44	14.54	951,938	+0.05(+0.32%)
Mar 19, 2018	14.56	14.58	14.28	14.49	671,963	-0.09(-0.63%)
Mar 16, 2018	14.56	14.72	14.43	14.58	712,322	+0.07(+0.51%)
Mar 15, 2018	14.69	14.69	14.42	14.51	631,643	-0.19(-1.26%)
Mar 14, 2018	14.75	14.80	14.69	14.69	1,343,366	+0.04(+0.25%)
Mar 13, 2018	14.80	14.91	14.59	14.66	1,355,121	-0.09(-0.62%)
Mar 12, 2018	14.77	14.81	14.60	14.75	591,103	+0.06(+0.44%)
Mar 09, 2018	14.27	14.72	14.25	14.69	740,674	+0.47(+3.30%)
Mar 08, 2018	14.21	14.23	13.99	14.22	490,718	+0.07(+0.52%)
Mar 07, 2018		14.17	13.81	14.14	971,299	+0.14(+0.99%)
Mar 06, 2018	13.87	14.07	13.77	14.00	477,575	+0.23(+1.67%)
Mar 05, 2018	13.71	13.85	13.59	13.77	486,332	-0.06(-0.40%)
Mar 02, 2018	13.66	13.86	13.37	13.83	579,104	+0.07(+0.54%)
Mar 01, 2018	14.08	14.14	13.65	13.76	803,414	-0.36(-2.54%)
Feb 28, 2018	14.51	14.59	14.11	14.11	625,939	-0.32(-2.23%)
Feb 27, 2018	14.49	14.69	14.42	14.44	1,053,412	-0.08(-0.57%)
Feb 26, 2018	14.46	14.58	14.33	14.52	593,904	+0.17(+1.15%)
Feb 23, 2018	14.37	14.53	14.27	14.35	643,086	+0.08(+0.58%)
Feb 22, 2018			14.26	14.27	553,133	-0.17(-1.21%)
Feb 21, 2018	14.37	14.78	14.37	14.45	616,184	+0.11(+0.77%)
Feb 20, 2018	14.49	14.55	14.24	14.34	719,300	-0.19(-1.33%)
Feb 16, 2018		14.53	14.53	14.53	0	+0.07(+0.51%)
Feb 15, 2018	14.92	14.92	14.38	14.46	1,093,624	-0.29(-1.94%)
Feb 14, 2018	14.38	14.77	14.13	14.74	904,646	+0.22(+1.52%)
Feb 13, 2018	14.22	14.55	14.18	14.52	947,066	+0.24(+1.68%)
Feb 12, 2018	14.23	14.46	14.18	14.28	1,585,380	+0.13(+0.91%)
Feb 09, 2018	14.61	14.65	13.82	14.15	2,022,893	-0.29(-2.04%)
Feb 08, 2018	15.19	15.25	14.45	14.45	1,706,105	-0.76(-4.97%)
Feb 07, 2018	15.16	15.19	15.10	15.20	935,515	-0.04(-0.24%)
Feb 06, 2018	14.73	15.26	14.69	15.24	2,161,159	+0.06(+0.42%)
Feb 05, 2018	15.93	16.02	14.87	15.17	1,491,029	-0.94(-5.83%)
Feb 02, 2018	16.18	16.32	16.03	16.11	744,463	-0.15(-0.91%)

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.