Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.99	16.99	16.64	16.99	8,938	+0.10(+0.58%)
Apr 27, 2018	16.64	16.89	16.64	16.89	3,685	+0.10(+0.59%)
Apr 26, 2018	16.79	16.94	16.79	16.79	2,101	+0.39(+2.40%)
Apr 25, 2018	16.74	16.94	16.40	16.40	3,112	-0.39(-2.35%)
Apr 24, 2018	16.57	16.89	16.54	16.79	3,631	-0.15(-0.87%)
Apr 23, 2018	16.84	16.94	16.59	16.94	8,603	+0.00(+0.00%)
Apr 20, 2018	16.84	16.94	16.69	16.94	6,303	-0.10(-0.58%)
Apr 19, 2018	17.04	17.09	16.84	17.04	7,356	+0.20(+1.17%)
Apr 18, 2018	16.55	16.99	16.55	16.84	18,890	+0.30(+1.79%)
Apr 17, 2018	16.52	16.64	16.30	16.55	11,914	+0.20(+1.20%)
Apr 16, 2018	16.35	16.74	16.30	16.35	5,701	+0.10(+0.61%)
Apr 13, 2018	16.10	16.25	15.98	16.25	5,628	+0.15(+0.92%)
Apr 12, 2018	15.61	16.15	14.77	16.10	26,049	+0.69(+4.47%)
Apr 11, 2018	16.05	16.50	15.36	15.41	19,246	-0.59(-3.69%)
Apr 10, 2018	15.07	16.20	15.02	16.00	50,397	+2.12(+15.25%)
Apr 09, 2018	13.79	14.03	13.79	13.89	2,673	-0.20(-1.40%)
Apr 06, 2018	14.08	14.08	13.98	14.08	4,870	-0.25(-1.77%)
Apr 05, 2018	13.94	14.38	13.64	14.34	7,472	+0.89(+6.65%)
Apr 04, 2018	13.94	13.94	13.42	13.44	4,534	-0.54(-3.87%)
Apr 03, 2018	14.23	14.23	13.89	13.98	3,872	-0.10(-0.70%)
Apr 02, 2018	14.23	14.44	14.06	14.08	2,992	-0.30(-2.05%)
Mar 29, 2018		14.38	14.38	14.38	0	+0.10(+0.69%)
Mar 28, 2018	14.53	14.58	14.08	14.28	3,498	-0.25(-1.70%)
Mar 27, 2018	14.82	14.82	14.03	14.53	5,314	-0.30(-1.99%)
Mar 26, 2018	14.58	14.97	13.99	14.82	6,822	+0.49(+3.44%)
Mar 23, 2018	14.18	14.43	14.03	14.33	7,194	-0.21(-1.41%)
Mar 22, 2018	14.58	14.75	14.48	14.54	16,260	+0.11(+0.74%)
Mar 21, 2018	14.43	14.92	14.43	14.43	11,774	+0.10(+0.69%)
Mar 20, 2018	14.92	14.92	14.28	14.33	6,364	-0.69(-4.59%)
Mar 19, 2018	14.33	15.02	14.28	15.02	9,802	+0.79(+5.54%)
Mar 16, 2018	14.33	15.27	14.23	14.23	54,368	-0.30(-2.03%)
Mar 15, 2018	14.87	15.12	14.23	14.53	66,496	+0.10(+0.68%)
Mar 14, 2018	14.58	14.72	14.03	14.43	11,011	+0.39(+2.81%)
Mar 13, 2018	13.89	15.27	13.89	14.03	95,460	+0.30(+2.15%)
Mar 12, 2018	13.34	13.89	13.34	13.74	8,391	+0.44(+3.33%)
Mar 09, 2018	13.39	13.59	12.60	13.30	7,261	+0.00(+0.00%)
Mar 08, 2018	14.08	14.08	13.25	13.30	13,238	-0.69(-4.93%)
Mar 07, 2018	13.98	14.18	13.89	13.98	2,731	+0.05(+0.35%)
Mar 06, 2018	13.69	14.13	13.69	13.94	7,253	+0.34(+2.54%)
Mar 05, 2018	14.38	14.38	13.39	13.59	10,651	+0.15(+1.10%)
Mar 02, 2018	13.05	13.84	13.05	13.44	1,384	-0.20(-1.44%)
Mar 01, 2018	13.59	13.79	13.30	13.64	3,462	+0.15(+1.10%)
Feb 28, 2018	13.44	14.08	13.44	13.49	2,394	-0.58(-4.12%)
Feb 27, 2018	13.54	14.07	13.54	14.07	1,064	-0.16(-1.12%)
Feb 26, 2018	14.03	14.24	14.03	14.23	3,965	-0.05(-0.34%)
Feb 23, 2018	13.69	14.28	13.63	14.28	13,402	+0.64(+4.69%)
Feb 22, 2018	13.10	13.74	13.10	13.64	8,947	+0.39(+2.97%)
Feb 21, 2018	13.34	13.49	13.05	13.25	5,429	+0.59(+4.67%)
Feb 20, 2018	12.41	13.00	12.41	12.66	2,997	-0.54(-4.10%)
Feb 16, 2018		13.20	13.20	13.20	0	-0.30(-2.19%)
Feb 15, 2018	13.25	13.69	12.85	13.49	16,983	+0.34(+2.62%)
Feb 14, 2018	13.20	13.20	13.15	13.15	448	+0.15(+1.14%)
Feb 13, 2018	12.46	13.15	12.41	13.00	3,242	+0.49(+3.94%)
Feb 12, 2018	12.75	12.83	12.51	12.51	2,304	-0.05(-0.39%)
Feb 09, 2018	12.90	12.90	12.51	12.56	2,141	-0.44(-3.41%)
Feb 08, 2018	12.75	13.38	12.56	13.00	5,765	-0.04(-0.34%)
Feb 07, 2018		13.04	12.41	13.04	14,190	+0.63(+5.11%)
Feb 06, 2018	12.46	12.63	11.92	12.41	9,133	+0.00(+0.00%)
Feb 05, 2018		13.25	12.41	12.41	5,290	-0.84(-6.32%)
Feb 02, 2018	13.23	13.25	12.93	13.25	3,026	-0.10(-0.74%)

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.