Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.10	17.14	16.87	16.88	1,753,774	+2.04(+13.75%)
Apr 27, 2018	14.75	15.00	14.75	14.84	9,424	-0.11(-0.74%)
Apr 26, 2018	15.02	15.02	14.88	14.95	96,286	+0.11(+0.74%)
Apr 25, 2018	14.89	14.94	14.84	14.84	9,924	-0.01(-0.03%)
Apr 24, 2018	14.90	14.96	14.76	14.85	8,681	-0.02(-0.17%)
Apr 23, 2018	14.87	14.87	14.79	14.87	9,785	+0.12(+0.81%)
Apr 20, 2018	14.91	14.91	14.75	14.75	5,942	-0.21(-1.37%)
Apr 19, 2018	15.02	15.09	14.92	14.96	14,692	+0.03(+0.17%)
Apr 18, 2018	14.89	15.02	14.85	14.93	5,923	+0.17(+1.15%)
Apr 17, 2018	14.66	14.76	14.62	14.76	45,600	+0.16(+1.10%)
Apr 16, 2018	14.56	14.64	14.52	14.60	20,282	+0.00(+0.00%)
Apr 13, 2018	14.59	14.65	14.48	14.60	45,606	+0.15(+1.02%)
Apr 12, 2018	14.36	14.45	14.36	14.45	12,875	+0.16(+1.14%)
Apr 11, 2018	14.32	14.40	14.17	14.29	11,618	+0.17(+1.24%)
Apr 10, 2018	14.00	14.13	14.00	14.12	10,074	+0.31(+2.25%)
Apr 09, 2018	13.95	13.95	13.80	13.80	10,563	-0.03(-0.18%)
Apr 06, 2018	13.90	13.98	13.80	13.83	11,010	+0.11(+0.80%)
Apr 05, 2018	13.63	13.73	13.59	13.72	19,935	+0.22(+1.63%)
Apr 04, 2018	13.41	13.50	13.30	13.50	49,884	+0.09(+0.67%)
Apr 03, 2018	13.41	13.56	13.30	13.41	27,894	-0.13(-0.96%)
Apr 02, 2018	13.50	13.55	13.23	13.54	23,464	+0.10(+0.74%)
Mar 29, 2018		13.44	13.44	13.44	0	+0.18(+1.36%)
Mar 28, 2018	13.13	13.30	13.13	13.26	24,192	+0.40(+3.11%)
Mar 27, 2018	12.96	13.00	12.82	12.86	41,911	-0.10(-0.77%)
Mar 26, 2018	12.85	13.08	12.81	12.96	23,605	+0.16(+1.21%)
Mar 23, 2018	12.90	13.01	12.77	12.80	79,769	-0.03(-0.19%)
Mar 22, 2018	13.00	13.08	12.80	12.83	28,964	-0.27(-2.06%)
Mar 21, 2018	13.23	13.23	13.03	13.10	239,311	-0.20(-1.50%)
Mar 20, 2018	13.22	13.32	13.21	13.30	13,880	+0.01(+0.08%)
Mar 19, 2018	13.32	13.35	13.17	13.29	16,856	-0.08(-0.60%)
Mar 16, 2018	13.37	13.43	13.33	13.37	15,164	-0.13(-0.96%)
Mar 15, 2018	13.53	13.56	13.46	13.50	29,777	-0.04(-0.30%)
Mar 14, 2018	13.52	13.60	13.47	13.54	17,046	-0.18(-1.31%)
Mar 13, 2018	13.71	13.77	13.65	13.72	21,066	-0.01(-0.07%)
Mar 12, 2018	13.85	13.90	13.57	13.73	29,095	+0.08(+0.55%)
Mar 09, 2018	13.61	13.68	13.54	13.65	9,106	+0.13(+1.00%)
Mar 08, 2018	13.52	13.61	13.50	13.52	23,980	-0.27(-1.98%)
Mar 07, 2018	13.76	13.79	13.70	13.79	11,098	+0.01(+0.05%)
Mar 06, 2018	13.80	13.89	13.70	13.79	13,939	-0.38(-2.68%)
Mar 05, 2018	14.17	14.27	14.03	14.16	29,543	+0.01(+0.11%)
Mar 02, 2018	14.16	14.20	13.92	14.15	20,958	-0.08(-0.60%)
Mar 01, 2018	14.28	14.38	13.93	14.23	27,191	-0.19(-1.28%)
Feb 28, 2018	14.57	14.57	14.26	14.42	8,679	-0.12(-0.83%)
Feb 27, 2018	14.56	14.60	14.32	14.54	18,951	+0.05(+0.35%)
Feb 26, 2018	14.54	14.61	14.23	14.49	27,365	-0.05(-0.38%)
Feb 23, 2018	14.51	14.56	14.47	14.54	13,810	+0.07(+0.48%)
Feb 22, 2018	14.41	14.49	14.28	14.48	28,829	+0.14(+0.95%)
Feb 21, 2018	14.46	14.49	14.18	14.34	12,101	-0.08(-0.55%)
Feb 20, 2018	14.37	14.45	14.25	14.42	16,629	+0.09(+0.63%)
Feb 16, 2018		14.33	14.33	14.33	0	+0.10(+0.70%)
Feb 15, 2018	14.14	14.26	14.05	14.23	20,682	+0.21(+1.50%)
Feb 14, 2018	13.79	14.04	13.79	14.02	21,540	+0.09(+0.65%)
Feb 13, 2018	13.88	13.98	13.69	13.93	20,048	+0.06(+0.47%)
Feb 12, 2018	13.81	13.91	13.63	13.87	14,302	+0.02(+0.11%)
Feb 09, 2018	13.79	13.85	13.45	13.85	17,342	+0.33(+2.44%)
Feb 08, 2018	14.06	14.10	13.52	13.52	17,638	-0.07(-0.52%)
Feb 07, 2018	13.60	13.70	13.43	13.59	25,675	-0.12(-0.88%)
Feb 06, 2018	13.40	13.71	13.29	13.71	18,660	+0.08(+0.59%)
Feb 05, 2018		13.92	13.63	13.63	16,853	-0.58(-4.12%)
Feb 02, 2018	14.45	14.45	14.05	14.21	16,482	-0.40(-2.77%)

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.