Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.37	15.72	15.15	15.35	4,766,116	-0.02(-0.13%)
Apr 27, 2018	14.86	15.85	14.81	15.37	5,480,630	+0.68(+4.63%)
Apr 26, 2018	14.34	14.71	14.16	14.69	1,861,279	+0.37(+2.58%)
Apr 25, 2018	14.85	14.87	14.22	14.32	2,255,050	-0.49(-3.31%)
Apr 24, 2018	14.68	15.17	14.60	14.81	2,998,860	+0.20(+1.37%)
Apr 23, 2018	14.18	14.75	14.18	14.61	3,519,776	+0.62(+4.43%)
Apr 20, 2018	13.99	14.18	13.91	13.99	1,612,603	-0.02(-0.14%)
Apr 19, 2018	14.02	14.14	13.90	14.01	1,566,977	-0.01(-0.07%)
Apr 18, 2018	14.23	14.37	13.98	14.02	2,469,266	-0.18(-1.27%)
Apr 17, 2018	14.44	14.45	14.19	14.20	2,678,952	-0.15(-1.05%)
Apr 16, 2018	14.41	14.48	14.27	14.35	1,528,343	+0.01(+0.07%)
Apr 13, 2018	15.09	15.16	14.25	14.34	3,016,977	-0.65(-4.34%)
Apr 12, 2018	14.73	15.06	14.62	14.99	1,639,663	+0.28(+1.90%)
Apr 11, 2018	14.36	14.82	14.36	14.71	2,044,848	+0.13(+0.89%)
Apr 10, 2018	14.60	14.62	14.36	14.58	1,850,269	+0.18(+1.25%)
Apr 09, 2018	14.83	14.83	14.38	14.40	2,432,596	-0.35(-2.37%)
Apr 06, 2018	15.10	15.22	14.59	14.75	2,217,519	-0.44(-2.90%)
Apr 05, 2018	15.55	15.86	15.05	15.19	3,422,454	-0.45(-2.88%)
Apr 04, 2018	14.59	15.84	14.57	15.64	6,667,315	+0.91(+6.18%)
Apr 03, 2018	14.08	14.77	14.01	14.73	3,206,588	+0.74(+5.29%)
Apr 02, 2018	13.99	14.16	13.84	13.99	3,548,170	-0.36(-2.51%)
Mar 29, 2018		14.35	14.35	14.35	0	+0.16(+1.13%)
Mar 28, 2018	14.37	14.60	14.13	14.19	2,413,800	-0.13(-0.91%)
Mar 27, 2018	14.46	14.68	14.23	14.32	4,122,365	-0.14(-0.97%)
Mar 26, 2018	14.00	14.52	13.66	14.46	3,817,806	+0.74(+5.39%)
Mar 23, 2018	13.80	14.04	13.62	13.72	2,514,459	+0.01(+0.07%)
Mar 22, 2018	13.94	14.12	13.70	13.71	2,053,941	-0.36(-2.56%)
Mar 21, 2018	13.93	14.23	13.93	14.07	2,244,620	+0.06(+0.43%)
Mar 20, 2018	14.12	14.25	13.91	14.01	2,990,119	-0.06(-0.43%)
Mar 19, 2018	14.02	14.24	13.81	14.07	2,932,363	-0.01(-0.07%)
Mar 16, 2018	13.87	14.26	13.69	14.08	4,076,207	+0.25(+1.81%)
Mar 15, 2018	14.06	14.25	13.76	13.83	2,784,663	-0.19(-1.36%)
Mar 14, 2018	14.59	14.70	13.80	14.02	6,167,374	-0.56(-3.84%)
Mar 13, 2018	15.22	15.44	14.56	14.58	4,461,972	-0.66(-4.33%)
Mar 12, 2018	15.20	15.34	15.00	15.24	3,178,911	+0.06(+0.40%)
Mar 09, 2018	15.41	15.50	15.03	15.18	2,703,757	-0.11(-0.72%)
Mar 08, 2018	15.57	15.64	15.20	15.29	2,181,157	-0.21(-1.35%)
Mar 07, 2018		15.70		15.50	2,660,674	-0.23(-1.46%)
Mar 06, 2018	15.55	15.85	15.36	15.73	3,996,298	+0.17(+1.09%)
Mar 05, 2018	15.13	15.70	15.03	15.56	3,609,897	+0.33(+2.17%)
Mar 02, 2018	14.20	15.29	14.03	15.23	5,519,901	+0.84(+5.84%)
Mar 01, 2018	15.06	15.13	14.32	14.39	5,491,425	-0.66(-4.39%)
Feb 28, 2018	15.22	15.30	14.88	15.05	3,597,288	-0.04(-0.27%)
Feb 27, 2018	15.51	15.92	15.08	15.09	3,281,864	-0.33(-2.14%)
Feb 26, 2018	15.32	15.59	15.22	15.42	3,369,485	+0.12(+0.78%)
Feb 23, 2018	15.05	15.41	14.94	15.30	2,209,963	+0.33(+2.20%)
Feb 22, 2018			14.91	14.97	2,887,597	-0.35(-2.28%)
Feb 21, 2018	15.49	15.69	15.31	15.32	3,005,289	-0.09(-0.58%)
Feb 20, 2018	15.70	16.14	15.34	15.41	4,584,866	-0.37(-2.34%)
Feb 16, 2018		15.78	15.78	15.78	0	-0.76(-4.59%)
Feb 15, 2018	16.16	16.74	15.72	16.54	8,754,107	+0.40(+2.48%)
Feb 14, 2018	15.13	16.33	14.45	16.14	10,607,945	+0.85(+5.56%)
Feb 13, 2018				15.29	20,741,420	+2.11(+16.01%)
Feb 12, 2018	12.61	13.43	12.60	13.18	8,038,640	+0.72(+5.78%)
Feb 09, 2018	12.08	12.63	11.92	12.46	5,646,164	+0.51(+4.27%)
Feb 08, 2018	12.14	12.25	11.80	11.95	3,267,616	-0.20(-1.65%)
Feb 07, 2018	12.08	12.35	12.05	12.15	3,774,956	+0.10(+0.83%)
Feb 06, 2018	11.65	12.12	11.41	12.05	6,079,580	-0.02(-0.17%)
Feb 05, 2018	12.25	12.46	12.03	12.07	3,072,464	-0.34(-2.74%)
Feb 02, 2018	12.64	12.77	12.30	12.41	2,607,829	-0.29(-2.28%)

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.