Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.75	15.94	15.73	15.82	22,272	+0.14(+0.92%)
Apr 27, 2018	15.78	15.78	15.64	15.68	54,607	-0.15(-0.97%)
Apr 26, 2018	15.78	15.86	15.73	15.83	10,094	+0.15(+0.98%)
Apr 25, 2018	15.46	15.71	15.46	15.68	20,223	+0.19(+1.24%)
Apr 24, 2018	15.72	15.83	15.37	15.48	18,050	-0.19(-1.22%)
Apr 23, 2018	15.46	15.69	15.37	15.68	17,397	+0.10(+0.62%)
Apr 20, 2018	15.59	15.64	15.46	15.58	12,576	-0.10(-0.61%)
Apr 19, 2018	15.74	15.86	15.65	15.68	10,751	-0.05(-0.30%)
Apr 18, 2018	15.43	15.84	15.43	15.72	64,532	+0.38(+2.49%)
Apr 17, 2018	15.22	15.37	15.19	15.34	23,174	+0.17(+1.14%)
Apr 16, 2018	15.11	15.24	15.06	15.17	11,538	+0.02(+0.13%)
Apr 13, 2018	14.96	15.25	14.96	15.15	19,556	+0.26(+1.74%)
Apr 12, 2018	14.91	14.96	14.78	14.89	14,716	-0.04(-0.28%)
Apr 11, 2018	14.77	14.98	14.71	14.93	11,792	+0.25(+1.72%)
Apr 10, 2018	14.39	14.78	14.39	14.68	12,148	+0.60(+4.29%)
Apr 09, 2018	14.12	14.28	14.05	14.07	14,029	+0.22(+1.59%)
Apr 06, 2018	14.21	14.21	13.80	13.85	4,832	-0.54(-3.79%)
Apr 05, 2018	14.27	14.44	14.27	14.40	15,072	+0.37(+2.66%)
Apr 04, 2018	13.76	14.07	13.76	14.03	8,608	-0.01(-0.07%)
Apr 03, 2018	13.81	14.04	13.73	14.04	5,266	+0.25(+1.81%)
Apr 02, 2018	14.11	14.11	13.53	13.79	28,293	-0.44(-3.10%)
Mar 29, 2018		14.23	14.23	14.23	0	+0.38(+2.77%)
Mar 28, 2018	14.12	14.12	13.84	13.84	25,782	-0.24(-1.70%)
Mar 27, 2018	14.46	14.46	14.08	14.08	20,157	-0.31(-2.13%)
Mar 26, 2018	14.29	14.40	14.11	14.39	18,253	+0.21(+1.49%)
Mar 23, 2018	14.33	14.54	14.16	14.18	8,070	-0.04(-0.27%)
Mar 22, 2018	14.28	14.35	14.11	14.22	19,988	-0.26(-1.79%)
Mar 21, 2018	13.92	14.48	13.92	14.48	14,299	+0.68(+4.94%)
Mar 20, 2018	13.70	13.90	13.70	13.80	27,958	+0.22(+1.63%)
Mar 19, 2018	13.81	13.83	13.51	13.57	8,967	-0.31(-2.21%)
Mar 16, 2018	13.71	13.94	13.71	13.88	7,818	+0.20(+1.47%)
Mar 15, 2018	13.92	13.98	13.64	13.68	9,558	-0.18(-1.32%)
Mar 14, 2018	14.01	14.01	13.84	13.86	12,589	-0.01(-0.07%)
Mar 13, 2018	14.00	14.05	13.87	13.87	54,450	-0.09(-0.62%)
Mar 12, 2018	13.98	14.07	13.89	13.96	14,812	-0.01(-0.07%)
Mar 09, 2018	13.84	13.97	13.84	13.97	9,473	+0.26(+1.89%)
Mar 08, 2018	13.77	13.82	13.63	13.71	8,666	-0.05(-0.35%)
Mar 07, 2018		13.98	13.65	13.76	6,772	-0.15(-1.10%)
Mar 06, 2018	14.14	14.14	13.90	13.91	11,611	-0.13(-0.96%)
Mar 05, 2018	13.68	14.07	13.68	14.04	6,447	+0.32(+2.31%)
Mar 02, 2018	13.43	13.73	13.37	13.73	18,929	+0.16(+1.20%)
Mar 01, 2018	13.56	13.77	13.45	13.57	9,772	+0.02(+0.14%)
Feb 28, 2018	14.00	14.00	13.55	13.55	47,231	-0.36(-2.62%)
Feb 27, 2018	14.18	14.28	13.91	13.91	11,961	-0.31(-2.16%)
Feb 26, 2018	14.25	14.27	14.13	14.22	26,743	+0.06(+0.41%)
Feb 23, 2018	13.94	14.20	13.94	14.16	4,038	+0.36(+2.57%)
Feb 22, 2018	13.77	14.06	13.72	13.80	9,540	+0.19(+1.41%)
Feb 21, 2018	13.88	13.98	13.61	13.61	8,008	-0.34(-2.41%)
Feb 20, 2018	13.98	14.11	13.93	13.95	15,376	+0.02(+0.14%)
Feb 16, 2018		13.93	13.93	13.93	0	-0.09(-0.62%)
Feb 15, 2018	14.07	14.08	13.73	14.02	14,965	-0.01(-0.07%)
Feb 14, 2018	13.43	14.05	13.42	14.03	41,740	+0.49(+3.61%)
Feb 13, 2018	13.59	13.68	13.53	13.54	12,667	-0.20(-1.47%)
Feb 12, 2018	13.57	13.82	13.56	13.74	9,139	+0.45(+3.39%)
Feb 09, 2018	13.56	13.56	12.83	13.29	19,558	-0.14(-1.07%)
Feb 08, 2018	14.08	14.10	13.40	13.43	21,888	-0.59(-4.18%)
Feb 07, 2018	14.46	14.55	14.02	14.02	86,258	-0.33(-2.27%)
Feb 06, 2018	14.01	14.44	13.79	14.34	164,276	+0.05(+0.37%)
Feb 05, 2018	14.51	14.77	14.21	14.29	56,629	-0.46(-3.09%)
Feb 02, 2018	15.18	15.18	14.71	14.75	31,015	-0.63(-4.12%)

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.