Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.64	15.80	15.46	15.46	2,426,616	-0.07(-0.48%)
Apr 27, 2018	15.85	15.94	15.32	15.54	3,439,747	+0.16(+1.02%)
Apr 26, 2018	15.69	16.06	15.08	15.38	3,827,546	+0.57(+3.82%)
Apr 25, 2018	14.98	15.03	14.65	14.81	3,015,566	-0.26(-1.72%)
Apr 24, 2018	15.59	15.73	15.04	15.07	2,053,149	-0.44(-2.81%)
Apr 23, 2018	15.43	15.82	15.41	15.51	2,812,775	+0.11(+0.72%)
Apr 20, 2018	15.92	16.21	15.31	15.40	3,436,205	-0.61(-3.82%)
Apr 19, 2018	15.80	16.15	15.75	16.01	2,506,545	+0.17(+1.05%)
Apr 18, 2018	15.91	16.09	15.80	15.84	2,143,896	-0.05(-0.29%)
Apr 17, 2018	16.04	16.25	15.74	15.89	2,227,581	-0.02(-0.12%)
Apr 16, 2018	15.79	15.96	15.61	15.91	1,668,386	+0.11(+0.70%)
Apr 13, 2018	15.87	16.08	15.69	15.79	1,926,330	+0.02(+0.12%)
Apr 12, 2018	16.41	16.46	15.72	15.78	1,699,323	-0.21(-1.33%)
Apr 11, 2018	15.75	16.26	15.45	15.99	2,028,009	+0.06(+0.41%)
Apr 10, 2018	15.62	16.04	15.41	15.92	2,725,372	+0.68(+4.44%)
Apr 09, 2018	14.81	15.49	14.74	15.25	3,478,255	+0.57(+3.91%)
Apr 06, 2018	15.02	15.20	14.38	14.67	2,154,417	-0.51(-3.36%)
Apr 05, 2018	15.28	15.42	15.06	15.18	2,188,032	+0.00(+0.00%)
Apr 04, 2018	14.72	15.27	14.62	15.18	1,081,581	+0.14(+0.92%)
Apr 03, 2018	14.95	15.13	14.80	15.04	1,400,831	+0.13(+0.87%)
Apr 02, 2018	14.93	15.08	14.74	14.91	1,792,556	-0.08(-0.56%)
Mar 29, 2018		15.00	15.00	15.00	0	+0.52(+3.58%)
Mar 28, 2018	14.93	14.93	14.33	14.48	2,269,840	-0.39(-2.62%)
Mar 27, 2018	15.28	15.35	14.78	14.87	1,714,224	-0.32(-2.13%)
Mar 26, 2018	15.31	15.31	14.84	15.19	2,613,576	+0.43(+2.89%)
Mar 23, 2018	15.42	15.52	14.76	14.77	1,849,935	-0.64(-4.15%)
Mar 22, 2018	15.86	16.02	15.40	15.41	2,365,556	-0.67(-4.15%)
Mar 21, 2018	15.86	16.26	15.84	16.07	2,165,820	+0.23(+1.46%)
Mar 20, 2018	15.86	16.31	15.59	15.84	3,152,530	+0.08(+0.53%)
Mar 19, 2018	15.27	15.80	15.26	15.76	3,920,351	+0.44(+2.84%)
Mar 16, 2018	15.13	15.50	15.11	15.32	1,751,735	+0.15(+0.98%)
Mar 15, 2018	15.39	15.60	15.07	15.17	1,778,628	-0.21(-1.38%)
Mar 14, 2018	15.66	15.67	15.37	15.39	2,234,165	-0.07(-0.48%)
Mar 13, 2018	15.31	15.58	15.29	15.46	3,096,413	+0.15(+0.96%)
Mar 12, 2018	15.05	15.53	15.05	15.31	2,593,686	+0.29(+1.90%)
Mar 09, 2018	14.54	15.18	14.50	15.03	1,714,745	+0.64(+4.42%)
Mar 08, 2018	14.56	14.63	14.29	14.39	1,174,550	-0.15(-1.01%)
Mar 07, 2018		14.60		14.54	1,611,430	-0.01(-0.06%)
Mar 06, 2018	14.66	14.69	14.41	14.55	2,567,937	-0.05(-0.32%)
Mar 05, 2018	14.39	14.82	14.22	14.59	2,652,303	+0.07(+0.51%)
Mar 02, 2018	13.90	14.62	13.87	14.52	2,971,928	+0.43(+3.08%)
Mar 01, 2018	13.92	14.45	13.88	14.09	2,777,453	+0.13(+0.92%)
Feb 28, 2018	14.45	14.57	13.86	13.96	2,554,639	-0.44(-3.07%)
Feb 27, 2018	14.28	15.02	14.25	14.40	5,023,311	+0.15(+1.04%)
Feb 26, 2018	13.61	14.25	13.28	14.25	9,062,245	+0.41(+3.00%)
Feb 23, 2018	16.46	16.57	13.46	13.84	11,173,013	-2.55(-15.58%)
Feb 22, 2018				16.39	1,894,268	+0.10(+0.62%)
Feb 21, 2018	16.32	16.59	16.21	16.29	1,901,178	-0.04(-0.23%)
Feb 20, 2018	16.41	16.69	16.25	16.33	1,568,997	-0.23(-1.39%)
Feb 16, 2018		16.56	16.56	16.56	0	-0.14(-0.83%)
Feb 15, 2018	16.88	16.88	16.43	16.70	1,001,427	-0.02(-0.11%)
Feb 14, 2018	16.04	16.72	15.96	16.71	1,119,049	+0.45(+2.78%)
Feb 13, 2018	16.36	16.66	16.20	16.26	1,375,714	-0.20(-1.23%)
Feb 12, 2018	16.43	16.59	16.25	16.47	1,612,991	+0.16(+0.96%)
Feb 09, 2018	16.08	16.45	15.69	16.31	2,607,496	+0.45(+2.85%)
Feb 08, 2018	17.07	17.12	15.85	15.86	4,660,937	-1.22(-7.13%)
Feb 07, 2018	17.07	17.54	16.88	17.07	2,411,012	-0.15(-0.86%)
Feb 06, 2018	16.36	17.32	15.96	17.22	3,185,847	+0.30(+1.74%)
Feb 05, 2018	17.79	17.97	16.71	16.93	2,223,865	-1.12(-6.18%)
Feb 02, 2018	18.67	18.76	18.00	18.04	1,385,304	-0.86(-4.54%)

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.