Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.53	16.63	16.32	16.50	1,531,860	-0.02(-0.11%)
Apr 27, 2018	15.84	17.10	15.84	16.51	2,900,800	+0.82(+5.22%)
Apr 26, 2018	16.04	16.43	15.67	15.69	2,652,776	-0.31(-1.96%)
Apr 25, 2018	15.99	16.07	15.88	16.01	1,701,691	-0.06(-0.34%)
Apr 24, 2018	16.24	16.34	16.02	16.06	1,591,294	-0.12(-0.74%)
Apr 23, 2018	16.30	16.30	16.12	16.18	1,463,354	-0.12(-0.73%)
Apr 20, 2018	16.31	16.36	15.97	16.30	1,469,250	-0.06(-0.34%)
Apr 19, 2018	16.69	16.78	16.27	16.36	1,099,365	-0.39(-2.31%)
Apr 18, 2018	16.72	16.93	16.69	16.74	1,640,311	+0.05(+0.28%)
Apr 17, 2018	16.34	16.75	16.31	16.70	1,708,369	+0.35(+2.14%)
Apr 16, 2018	16.23	16.49	16.03	16.35	1,402,342	+0.16(+0.97%)
Apr 13, 2018	16.22	16.31	16.08	16.19	1,138,932	+0.01(+0.06%)
Apr 12, 2018	15.97	16.22	15.89	16.18	1,435,022	+0.22(+1.38%)
Apr 11, 2018	15.91	16.35	15.75	15.96	1,062,646	+0.02(+0.12%)
Apr 10, 2018	16.60	16.61	15.81	15.94	2,610,659	-0.64(-3.88%)
Apr 09, 2018	16.57	16.90	16.52	16.59	5,573,552	-0.13(-0.77%)
Apr 06, 2018	16.12	16.75	15.94	16.72	3,600,581	+0.58(+3.59%)
Apr 05, 2018	16.07	16.20	15.71	16.14	3,869,163	+0.06(+0.40%)
Apr 04, 2018	15.06	16.11	14.88	16.07	4,006,745	+0.88(+5.82%)
Apr 03, 2018	14.76	15.24	14.51	15.19	3,356,479	+0.40(+2.68%)
Apr 02, 2018	14.66	14.82	14.46	14.79	2,258,957	+0.10(+0.69%)
Mar 29, 2018		14.69	14.69	14.69	0	+0.14(+0.95%)
Mar 28, 2018	14.62	14.62	14.32	14.55	3,977,879	-0.01(-0.06%)
Mar 27, 2018	14.34	14.70	14.33	14.56	3,980,830	+0.29(+2.06%)
Mar 26, 2018	14.18	14.32	13.82	14.27	3,022,883	+0.27(+1.91%)
Mar 23, 2018	14.08	14.19	13.69	14.00	3,290,894	-0.08(-0.59%)
Mar 22, 2018	13.37	14.17	13.30	14.08	10,311,435	+0.66(+4.94%)
Mar 21, 2018	13.48	13.66	13.07	13.42	9,943,633	+0.02(+0.14%)
Mar 20, 2018	14.21	14.26	13.33	13.40	11,716,941	-0.75(-5.33%)
Mar 19, 2018	14.39	14.49	13.95	14.16	5,476,722	-0.29(-1.98%)
Mar 16, 2018	14.64	14.73	14.41	14.44	3,924,328	-0.22(-1.51%)
Mar 15, 2018	15.11	15.12	14.65	14.66	4,904,629	-0.44(-2.92%)
Mar 14, 2018	15.37	15.41	15.05	15.11	1,499,888	-0.19(-1.26%)
Mar 13, 2018	15.71	15.71	15.30	15.30	2,667,364	-0.39(-2.46%)
Mar 12, 2018	15.65	15.75	15.62	15.69	5,376,619	+0.03(+0.18%)
Mar 09, 2018	15.69	15.75	15.34	15.66	4,714,358	+0.06(+0.41%)
Mar 08, 2018	15.58	15.72	15.54	15.59	2,477,471	+0.05(+0.30%)
Mar 07, 2018		15.56	15.35	15.55	1,353,919	+0.01(+0.06%)
Mar 06, 2018	15.80	15.96	15.53	15.54	5,058,215	-0.10(-0.65%)
Mar 05, 2018	15.51	15.69	15.47	15.64	2,402,602	-0.01(-0.06%)
Mar 02, 2018	15.40	15.80	15.32	15.65	2,326,134	+0.11(+0.71%)
Mar 01, 2018	15.60	15.80	15.33	15.54	2,330,462	-0.12(-0.76%)
Feb 28, 2018	16.21	16.21	15.66	15.66	2,886,438	-0.52(-3.19%)
Feb 27, 2018	16.76	16.81	16.16	16.17	2,619,954	-0.60(-3.57%)
Feb 26, 2018	16.61	16.89	16.43	16.77	14,554,057	+0.14(+0.83%)
Feb 23, 2018	17.10	17.19	16.55	16.63	7,044,959	-0.38(-2.22%)
Feb 22, 2018	16.94	17.28	16.94	17.01	4,605,304	+0.21(+1.26%)
Feb 21, 2018	17.80	17.90	16.67	16.80	7,382,540	-0.90(-5.10%)
Feb 20, 2018	17.54	17.85	17.52	17.70	1,714,708	+0.00(+0.00%)
Feb 16, 2018		17.70	17.70	17.70	0	+0.11(+0.63%)
Feb 15, 2018	17.65	17.99	17.48	17.59	2,622,993	+0.10(+0.58%)
Feb 14, 2018	17.22	17.59	17.22	17.49	1,840,382	+0.16(+0.90%)
Feb 13, 2018			17.25	17.33	1,120,542	-0.15(-0.84%)
Feb 12, 2018	17.40	17.69	17.36	17.48	1,917,515	+0.24(+1.39%)
Feb 09, 2018	17.31	17.36	16.68	17.24	5,182,775	+0.12(+0.70%)
Feb 08, 2018	18.14	18.20	17.10	17.12	3,683,305	-0.94(-5.20%)
Feb 07, 2018	18.35	18.41	18.06	18.06	1,624,195	-0.32(-1.75%)
Feb 06, 2018	17.89	18.47	17.79	18.38	1,613,567	+0.18(+1.01%)
Feb 05, 2018	18.87	18.87	18.06	18.20	1,704,833	-0.70(-3.70%)
Feb 02, 2018	19.15	19.15	18.82	18.90	2,246,015	-0.39(-2.00%)

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.