Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.99	17.18	16.68	16.71	44,933	-0.19(-1.12%)
Apr 27, 2018	17.01	17.01	16.81	16.90	28,766	+0.06(+0.36%)
Apr 26, 2018	16.71	17.04	16.71	16.84	63,893	+0.15(+0.90%)
Apr 25, 2018	16.70	16.85	16.60	16.69	76,143	-0.01(-0.06%)
Apr 24, 2018	16.97	17.04	16.45	16.70	87,762	-0.16(-0.95%)
Apr 23, 2018	16.98	16.99	16.64	16.86	71,142	+0.06(+0.36%)
Apr 20, 2018	16.74	16.87	16.55	16.80	60,342	-0.10(-0.59%)
Apr 19, 2018	16.65	16.93	16.55	16.90	46,429	+0.21(+1.26%)
Apr 18, 2018	16.82	16.85	16.38	16.69	61,199	+0.04(+0.24%)
Apr 17, 2018	16.27	16.85	16.12	16.65	151,920	+0.57(+3.54%)
Apr 16, 2018	15.95	16.20	15.86	16.08	83,243	+0.06(+0.37%)
Apr 13, 2018	16.02	16.09	15.91	16.02	35,117	-0.10(-0.62%)
Apr 12, 2018	15.97	16.21	15.81	16.12	74,460	+0.09(+0.56%)
Apr 11, 2018	16.00	16.24	15.81	16.03	124,176	-0.06(-0.37%)
Apr 10, 2018	15.86	16.17	15.71	16.09	109,959	+0.21(+1.32%)
Apr 09, 2018	15.85	15.97	15.47	15.88	146,551	+0.18(+1.15%)
Apr 06, 2018	15.57	15.94	15.48	15.70	108,911	+0.20(+1.29%)
Apr 05, 2018	15.90	15.95	15.00	15.50	192,820	-0.53(-3.31%)
Apr 04, 2018	15.83	16.08	15.58	16.03	108,985	+0.17(+1.07%)
Apr 03, 2018	15.60	16.08	15.56	15.86	122,640	+0.43(+2.79%)
Apr 02, 2018	15.55	15.55	15.22	15.43	33,594	-0.12(-0.77%)
Mar 29, 2018		15.55	15.55	15.55	0	+0.31(+2.03%)
Mar 28, 2018	15.89	15.89	15.12	15.24	68,955	-0.53(-3.36%)
Mar 27, 2018	16.00	16.32	15.70	15.77	104,140	-0.23(-1.44%)
Mar 26, 2018	15.80	16.14	15.53	16.00	80,635	+0.35(+2.24%)
Mar 23, 2018	15.94	15.94	15.49	15.65	68,241	-0.17(-1.07%)
Mar 22, 2018	16.10	16.10	15.74	15.82	77,818	-0.21(-1.31%)
Mar 21, 2018	15.50	16.10	15.45	16.03	146,666	+0.56(+3.62%)
Mar 20, 2018	15.34	15.48	15.13	15.47	94,478	+0.28(+1.84%)
Mar 19, 2018	15.00	15.27	14.79	15.19	145,521	+0.09(+0.60%)
Mar 16, 2018	15.16	15.16	15.00	15.10	64,426	+0.00(+0.00%)
Mar 15, 2018	15.02	15.20	15.01	15.10	56,353	+0.05(+0.33%)
Mar 14, 2018	15.18	15.18	14.95	15.05	92,588	-0.08(-0.53%)
Mar 13, 2018	15.13	15.28	15.06	15.13	190,429	+0.11(+0.73%)
Mar 12, 2018	15.17	15.23	14.16	15.02	320,023	-0.18(-1.18%)
Mar 09, 2018	14.46	15.20	14.43	15.20	283,440	+0.74(+5.12%)
Mar 08, 2018	14.00	14.54	13.85	14.46	383,186	+0.46(+3.29%)
Mar 07, 2018		14.49		14.00	665,439	+0.55(+4.09%)
Mar 06, 2018	13.63	13.63	13.34	13.45	73,496	-0.22(-1.61%)
Mar 05, 2018	13.29	13.91	13.12	13.67	119,318	+0.29(+2.17%)
Mar 02, 2018	13.41	13.55	13.22	13.38	30,228	-0.08(-0.59%)
Mar 01, 2018	13.30	13.50	13.29	13.46	34,810	+0.16(+1.20%)
Feb 28, 2018	13.59	13.62	13.30	13.30	66,660	-0.22(-1.63%)
Feb 27, 2018	13.57	13.63	13.50	13.52	21,032	-0.11(-0.81%)
Feb 26, 2018	13.53	13.70	13.50	13.63	106,110	+0.15(+1.11%)
Feb 23, 2018	13.49	13.53	13.36	13.48	36,032	-0.03(-0.22%)
Feb 22, 2018	13.52	13.65	13.41	13.51	40,043	-0.04(-0.30%)
Feb 21, 2018	13.63	14.09	13.48	13.55	66,899	-0.18(-1.31%)
Feb 20, 2018	13.71	13.96	13.50	13.73	33,854	-0.03(-0.22%)
Feb 16, 2018		13.76	13.76	13.76	0	-0.12(-0.86%)
Feb 15, 2018	14.03	14.03	13.81	13.88	75,515	-0.01(-0.07%)
Feb 14, 2018	13.90	14.02	13.82	13.89	58,277	+0.03(+0.22%)
Feb 13, 2018	13.80	14.22	13.76	13.86	46,729	-0.04(-0.29%)
Feb 12, 2018	13.79	14.10	13.65	13.90	75,171	+0.12(+0.87%)
Feb 09, 2018	13.90	14.00	13.41	13.78	82,507	-0.12(-0.86%)
Feb 08, 2018	13.24	14.29	13.24	13.90	104,534	-0.10(-0.71%)
Feb 07, 2018	13.35	14.41	13.33	14.00	90,644	+0.44(+3.24%)
Feb 06, 2018	13.65	14.08	13.10	13.56	134,160	-0.21(-1.53%)
Feb 05, 2018	13.50	13.98	13.50	13.77	82,769	+0.49(+3.69%)
Feb 02, 2018	12.80	13.53	12.37	13.28	172,419	+0.60(+4.73%)

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.