Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.52	15.59	15.07	15.07	90,920	-0.43(-2.80%)
Apr 27, 2018	15.76	16.03	15.49	15.50	86,580	-0.16(-1.01%)
Apr 26, 2018	16.29	16.29	15.25	15.66	126,165	-0.67(-4.10%)
Apr 25, 2018	16.07	16.33	15.22	16.33	326,203	+0.28(+1.72%)
Apr 24, 2018	16.12	16.16	15.79	16.05	77,981	+0.00(+0.00%)
Apr 23, 2018	16.00	16.34	15.50	16.05	42,585	+0.30(+1.88%)
Apr 20, 2018	16.24	16.29	15.66	15.75	31,131	-0.45(-2.79%)
Apr 19, 2018	16.63	16.63	15.96	16.21	74,648	-0.22(-1.36%)
Apr 18, 2018	16.29	16.59	16.22	16.43	45,446	+0.18(+1.09%)
Apr 17, 2018	16.32	17.07	16.25	16.25	160,163	-0.04(-0.24%)
Apr 16, 2018	16.65	16.73	15.94	16.29	80,704	-0.18(-1.08%)
Apr 13, 2018	16.86	16.97	16.34	16.47	106,305	-0.39(-2.34%)
Apr 12, 2018	16.66	16.88	16.28	16.86	41,845	+0.28(+1.66%)
Apr 11, 2018	16.74	16.81	16.59	16.59	54,169	-0.12(-0.75%)
Apr 10, 2018	16.62	16.74	16.52	16.71	102,751	+0.09(+0.55%)
Apr 09, 2018	16.74	16.82	16.41	16.62	129,725	-0.02(-0.12%)
Apr 06, 2018	16.61	16.72	16.27	16.64	121,068	+0.03(+0.20%)
Apr 05, 2018	16.41	16.82	16.27	16.61	190,033	+0.26(+1.61%)
Apr 04, 2018	15.81	16.56	15.75	16.35	74,131	+0.37(+2.34%)
Apr 03, 2018	15.65	15.97	15.39	15.97	157,714	+0.37(+2.36%)
Apr 02, 2018	15.60	16.20	15.28	15.60	47,239	+0.08(+0.51%)
Mar 29, 2018		15.52	15.52	15.52	0	+0.32(+2.12%)
Mar 28, 2018	15.47	15.59	15.05	15.20	77,930	-0.16(-1.03%)
Mar 27, 2018	15.35	15.61	15.16	15.36	103,812	+0.07(+0.43%)
Mar 26, 2018	15.42	15.56	15.03	15.30	90,329	+0.02(+0.13%)
Mar 23, 2018	15.20	16.37	15.09	15.28	516,412	+0.18(+1.17%)
Mar 22, 2018	15.63	16.13	14.82	15.10	598,456	-0.45(-2.91%)
Mar 21, 2018	16.16	16.16	15.46	15.55	358,495	-0.53(-3.31%)
Mar 20, 2018	16.61	16.91	15.87	16.08	162,713	-0.62(-3.73%)
Mar 19, 2018	17.26	17.26	16.41	16.71	94,770	-0.54(-3.16%)
Mar 16, 2018	17.09	17.39	16.84	17.25	81,503	+0.22(+1.27%)
Mar 15, 2018	16.90	17.45	16.75	17.03	156,187	+0.14(+0.85%)
Mar 14, 2018	17.13	17.13	16.53	16.89	79,416	-0.14(-0.81%)
Mar 13, 2018	17.11	17.16	16.88	17.03	79,474	-0.05(-0.31%)
Mar 12, 2018	17.29	17.38	16.94	17.08	91,589	-0.02(-0.12%)
Mar 09, 2018	17.13	17.34	17.03	17.10	81,221	-0.03(-0.19%)
Mar 08, 2018	17.47	17.60	17.01	17.13	84,610	-0.26(-1.47%)
Mar 07, 2018			17.00	17.39	56,873	+0.03(+0.15%)
Mar 06, 2018	17.36	17.55	17.21	17.36	95,021	+0.22(+1.30%)
Mar 05, 2018	17.45	17.45	17.03	17.14	60,110	-0.20(-1.14%)
Mar 02, 2018	17.69	17.69	17.17	17.34	147,341	-0.53(-2.94%)
Mar 01, 2018	18.34	18.34	17.50	17.86	157,261	-0.40(-2.19%)
Feb 28, 2018	18.15	18.52	17.80	18.26	180,445	+0.18(+1.02%)
Feb 27, 2018	18.23	18.56	17.79	18.08	97,542	-0.01(-0.04%)
Feb 26, 2018	18.07	18.36	17.87	18.08	192,855	+0.14(+0.80%)
Feb 23, 2018	17.72	18.08	17.49	17.94	129,973	+0.22(+1.22%)
Feb 22, 2018	18.05	18.05	17.38	17.72	92,049	-0.20(-1.10%)
Feb 21, 2018	17.82	18.38	17.80	17.92	119,777	+0.18(+1.00%)
Feb 20, 2018	17.89	18.05	17.66	17.74	142,325	-0.15(-0.84%)
Feb 16, 2018		17.89	17.89	17.89	0	+0.14(+0.78%)
Feb 15, 2018	17.60	17.86	17.32	17.76	171,002	+0.30(+1.69%)
Feb 14, 2018	17.97	17.97	17.17	17.46	152,647	-0.43(-2.42%)
Feb 13, 2018	17.51	18.25	17.29	17.89	528,334	+0.26(+1.45%)
Feb 12, 2018	16.76	17.89	16.72	17.64	121,799	+1.00(+6.04%)
Feb 09, 2018	16.56	17.16	15.94	16.63	144,751	+0.21(+1.28%)
Feb 08, 2018	16.80	17.19	16.12	16.42	126,805	-0.79(-4.61%)
Feb 07, 2018	17.15	18.04	17.10	17.22	100,999	+0.14(+0.81%)
Feb 06, 2018	17.05	17.79	16.58	17.08	241,159	-0.08(-0.46%)
Feb 05, 2018	17.71	17.71	15.67	17.16	229,905	-0.72(-4.00%)
Feb 02, 2018	18.74	18.74	17.84	17.87	97,192	-0.67(-3.61%)

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.