Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.24	14.37	14.09	14.11	79,976	-0.10(-0.70%)
Apr 27, 2018	14.01	14.34	13.97	14.21	68,503	+0.06(+0.42%)
Apr 26, 2018	13.61	14.16	13.60	14.15	106,705	+0.54(+3.97%)
Apr 25, 2018	13.69	13.69	13.45	13.61	97,010	-0.12(-0.87%)
Apr 24, 2018	13.97	14.05	13.61	13.73	105,274	-0.20(-1.44%)
Apr 23, 2018	13.93	13.93	13.66	13.93	198,947	+0.01(+0.07%)
Apr 20, 2018	13.86	13.97	13.78	13.92	58,779	+0.06(+0.43%)
Apr 19, 2018	14.09	14.27	13.82	13.86	84,406	-0.20(-1.42%)
Apr 18, 2018	14.11	14.39	14.05	14.06	78,225	-0.08(-0.57%)
Apr 17, 2018	14.35	14.36	14.10	14.14	100,988	-0.17(-1.19%)
Apr 16, 2018	14.17	14.42	14.00	14.31	171,680	+0.29(+2.07%)
Apr 13, 2018	14.03	14.15	13.88	14.02	117,040	+0.07(+0.50%)
Apr 12, 2018	13.74	13.98	13.71	13.95	151,848	+0.30(+2.20%)
Apr 11, 2018	13.47	13.76	13.44	13.65	167,651	+0.15(+1.11%)
Apr 10, 2018	13.45	13.55	13.21	13.50	171,288	+0.14(+1.05%)
Apr 09, 2018	13.36	13.59	13.34	13.36	181,074	+0.04(+0.30%)
Apr 06, 2018	13.71	13.81	13.11	13.32	242,007	-0.39(-2.84%)
Apr 05, 2018	13.64	13.80	13.55	13.71	158,648	+0.20(+1.48%)
Apr 04, 2018	13.65	13.74	13.43	13.51	112,867	-0.15(-1.10%)
Apr 03, 2018	13.96	14.04	13.65	13.66	127,389	-0.21(-1.51%)
Apr 02, 2018	13.90	13.99	13.75	13.87	161,835	-0.16(-1.14%)
Mar 29, 2018		14.03	14.03	14.03	0	+0.20(+1.45%)
Mar 28, 2018	14.09	14.10	13.80	13.83	184,543	-0.40(-2.81%)
Mar 27, 2018	14.61	14.65	14.04	14.23	217,967	-0.34(-2.33%)
Mar 26, 2018	14.15	14.58	14.14	14.57	272,404	+0.56(+4.00%)
Mar 23, 2018	14.51	14.51	13.68	14.01	596,327	-0.46(-3.18%)
Mar 22, 2018	15.50	15.50	14.39	14.47	613,833	-1.47(-9.22%)
Mar 21, 2018	15.82	16.00	15.73	15.94	113,481	+0.14(+0.89%)
Mar 20, 2018	15.86	15.95	15.67	15.80	129,606	-0.05(-0.32%)
Mar 19, 2018		15.88	15.67	15.85	58,441	+0.09(+0.57%)
Mar 16, 2018	15.69	15.90	15.68	15.76	179,914	+0.09(+0.57%)
Mar 15, 2018	15.66	15.88	15.52	15.67	91,138	+0.07(+0.45%)
Mar 14, 2018	15.89	15.93	15.50	15.60	139,239	-0.27(-1.70%)
Mar 13, 2018	15.80	16.09	15.76	15.87	194,903	+0.12(+0.76%)
Mar 12, 2018	15.61	15.78	15.57	15.75	131,228	+0.15(+0.96%)
Mar 09, 2018	15.41	15.65	15.35	15.60	103,588	+0.19(+1.23%)
Mar 08, 2018	15.34	15.47	15.14	15.41	118,135	+0.11(+0.72%)
Mar 07, 2018	15.15	15.38	15.04	15.30	151,316	+0.10(+0.66%)
Mar 06, 2018	15.24	15.30	15.12	15.20	65,547	-0.03(-0.20%)
Mar 05, 2018	15.15	15.37	15.11	15.23	124,860	+0.06(+0.40%)
Mar 02, 2018	14.78	15.17	14.66	15.17	153,565	+0.33(+2.22%)
Mar 01, 2018	15.12	15.20	14.78	14.84	169,234	-0.30(-1.98%)
Feb 28, 2018	14.86	15.38	14.75	15.14	229,210	+0.34(+2.30%)
Feb 27, 2018	14.89	15.04	14.75	14.80	97,686	-0.11(-0.74%)
Feb 26, 2018	15.11	15.38	14.90	14.91	108,790	-0.21(-1.39%)
Feb 23, 2018	14.85	15.13	14.81	15.12	49,209	+0.28(+1.89%)
Feb 22, 2018	14.97	15.14	14.80	14.84	73,532	-0.04(-0.27%)
Feb 21, 2018	15.07	15.16	14.83	14.88	116,829	-0.22(-1.46%)
Feb 20, 2018	15.12	15.39	15.07	15.10	80,830	-0.02(-0.13%)
Feb 16, 2018		15.12	15.12	15.12	0	-0.01(-0.07%)
Feb 15, 2018	15.00	15.17	14.69	15.13	196,030	+0.19(+1.27%)
Feb 14, 2018	14.30	15.00	14.20	14.94	147,206	+0.62(+4.33%)
Feb 13, 2018		14.45		14.32	166,278	+0.37(+2.65%)
Feb 12, 2018	14.11	14.20	13.93	13.95	127,567	-0.03(-0.21%)
Feb 09, 2018	13.96	14.12	13.62	13.98	205,823	+0.18(+1.30%)
Feb 08, 2018	14.10	14.57	13.80	13.80	228,528	-0.25(-1.78%)
Feb 07, 2018	14.10	14.22	14.02	14.05	279,548	+0.00(+0.00%)
Feb 06, 2018	14.16	14.46	13.98	14.05	243,644	-0.34(-2.36%)
Feb 05, 2018	14.86	14.86	14.11	14.39	158,967	-0.63(-4.19%)
Feb 02, 2018	15.40	15.40	14.91	15.02	130,684	-0.42(-2.72%)

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.