Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.01	16.43	15.98	16.18	375,811	+0.13(+0.81%)
Apr 27, 2018	16.20	16.52	15.87	16.05	190,741	-0.35(-2.13%)
Apr 26, 2018	16.31	16.64	16.19	16.40	321,955	+0.23(+1.42%)
Apr 25, 2018	15.98	16.29	15.72	16.17	611,353	+0.10(+0.62%)
Apr 24, 2018	16.02	16.42	15.80	16.07	254,190	+0.15(+0.94%)
Apr 23, 2018	15.58	15.95	15.32	15.92	266,289	+0.41(+2.64%)
Apr 20, 2018	15.61	15.61	15.06	15.51	391,344	-0.16(-1.02%)
Apr 19, 2018	15.55	15.77	15.10	15.67	452,410	+0.19(+1.23%)
Apr 18, 2018	15.54	16.11	15.46	15.48	464,085	+0.17(+1.11%)
Apr 17, 2018	15.64	15.64	15.14	15.31	308,703	-0.25(-1.61%)
Apr 16, 2018	15.16	15.81	14.81	15.56	537,746	+0.35(+2.30%)
Apr 13, 2018	15.14	15.68	15.09	15.21	385,506	+0.11(+0.73%)
Apr 12, 2018	14.93	15.19	14.41	15.10	544,505	+0.18(+1.21%)
Apr 11, 2018	14.59	15.25	14.42	14.92	579,489	+0.31(+2.12%)
Apr 10, 2018	13.72	15.00	13.57	14.61	567,540	+1.15(+8.54%)
Apr 09, 2018	13.94	14.14	13.40	13.46	357,940	-0.22(-1.61%)
Apr 06, 2018	14.57	14.85	13.43	13.68	629,866	-1.09(-7.38%)
Apr 05, 2018	13.39	14.90	13.38	14.77	932,978	+1.45(+10.89%)
Apr 04, 2018	13.08	13.41	12.90	13.32	680,053	-0.03(-0.22%)
Apr 03, 2018	13.32	13.52	12.72	13.35	715,742	+0.07(+0.53%)
Apr 02, 2018	14.23	14.27	13.05	13.28	510,584	-1.16(-8.03%)
Mar 29, 2018		14.44	14.44	14.44	0	+0.33(+2.34%)
Mar 28, 2018	14.22	14.59	14.11	14.11	388,854	-0.07(-0.49%)
Mar 27, 2018	14.60	14.84	14.02	14.18	344,807	-0.33(-2.27%)
Mar 26, 2018	15.07	15.10	14.08	14.51	344,103	-0.33(-2.22%)
Mar 23, 2018	14.98	15.42	14.68	14.84	473,733	+0.01(+0.07%)
Mar 22, 2018	15.40	15.72	14.78	14.83	437,806	-0.70(-4.51%)
Mar 21, 2018	15.00	15.58	14.71	15.53	1,536,264	+0.62(+4.16%)
Mar 20, 2018	15.53	15.56	14.83	14.91	659,879	-0.54(-3.50%)
Mar 19, 2018	16.15	16.15	15.39	15.45	453,002	-0.84(-5.16%)
Mar 16, 2018	16.45	16.55	15.87	16.29	872,419	-0.15(-0.91%)
Mar 15, 2018	17.42	17.50	16.03	16.44	631,880	-0.94(-5.41%)
Mar 14, 2018	17.70	17.70	17.17	17.38	280,903	-0.15(-0.86%)
Mar 13, 2018	18.05	18.21	17.44	17.53	327,278	-0.49(-2.72%)
Mar 12, 2018	17.58	18.29	17.52	18.02	325,292	+0.36(+2.04%)
Mar 09, 2018	17.20	17.93	17.20	17.66	494,058	+0.65(+3.82%)
Mar 08, 2018	16.35	17.07	16.28	17.01	573,549	+0.66(+4.04%)
Mar 07, 2018			15.89	16.35	745,521	-1.14(-6.52%)
Mar 06, 2018	17.49	17.92	16.86	17.49	555,663	+0.10(+0.58%)
Mar 05, 2018	16.91	17.80	16.84	17.39	398,086	+0.43(+2.54%)
Mar 02, 2018	16.50	17.11	16.30	16.96	560,745	+0.25(+1.50%)
Mar 01, 2018	16.15	17.33	16.15	16.71	633,692	+0.53(+3.28%)
Feb 28, 2018	17.11	17.46	16.16	16.18	530,815	-0.95(-5.55%)
Feb 27, 2018	19.11	19.76	16.88	17.13	1,038,653	-2.86(-14.31%)
Feb 26, 2018	20.38	20.42	19.46	19.99	350,229	-0.35(-1.72%)
Feb 23, 2018	19.44	20.40	19.10	20.34	412,158	+1.14(+5.94%)
Feb 22, 2018	19.38	19.85	18.87	19.20	819,459	+0.10(+0.52%)
Feb 21, 2018	19.10	20.42	19.02	19.10	412,987	-0.15(-0.78%)
Feb 20, 2018	18.85	19.36	18.80	19.25	481,600	+0.52(+2.78%)
Feb 16, 2018		18.73	18.73	18.73	0	+0.30(+1.63%)
Feb 15, 2018	18.32	18.75	17.82	18.43	384,500	+0.26(+1.43%)
Feb 14, 2018	17.01	18.43	17.01	18.17	412,447	+0.82(+4.73%)
Feb 13, 2018	17.25	17.81	17.02	17.35	259,596	-0.13(-0.74%)
Feb 12, 2018	17.69	17.85	17.04	17.48	383,448	+0.04(+0.23%)
Feb 09, 2018	17.65	17.67	16.31	17.44	701,847	+0.13(+0.75%)
Feb 08, 2018	17.42	17.59	16.59	17.31	980,044	-0.05(-0.29%)
Feb 07, 2018	18.23	18.28	17.36	17.36	359,899	-0.91(-4.98%)
Feb 06, 2018	17.35	18.36	17.35	18.27	459,432	+0.16(+0.88%)
Feb 05, 2018	18.56	18.84	17.82	18.11	553,688	-0.82(-4.33%)
Feb 02, 2018	19.67	19.91	18.90	18.93	442,725	-1.14(-5.68%)

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.