Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.65	18.70	18.43	18.45	1,630,626	-0.18(-0.97%)
Apr 27, 2018	18.70	18.80	18.48	18.63	1,757,601	-0.05(-0.27%)
Apr 26, 2018	18.69	18.81	18.34	18.68	2,983,894	+0.08(+0.43%)
Apr 25, 2018	18.40	18.77	18.33	18.60	4,826,447	+0.39(+2.14%)
Apr 24, 2018	18.14	18.43	17.13	18.21	8,405,721	+2.50(+15.91%)
Apr 23, 2018	15.73	15.77	15.55	15.71	2,493,259	+0.03(+0.19%)
Apr 20, 2018	15.98	16.01	15.63	15.68	3,138,740	-0.22(-1.38%)
Apr 19, 2018	15.88	16.10	15.76	15.90	1,466,554	+0.10(+0.63%)
Apr 18, 2018	15.80	16.07	15.75	15.80	2,071,059	+0.11(+0.70%)
Apr 17, 2018	15.72	15.84	15.56	15.69	2,330,329	+0.09(+0.58%)
Apr 16, 2018	15.84	15.86	15.59	15.60	3,279,606	-0.19(-1.20%)
Apr 13, 2018	16.27	16.29	15.71	15.79	2,035,206	-0.37(-2.29%)
Apr 12, 2018	16.04	16.23	15.91	16.16	1,040,113	+0.27(+1.70%)
Apr 11, 2018	15.80	16.07	15.79	15.89	1,769,023	-0.02(-0.13%)
Apr 10, 2018	15.98	16.03	15.81	15.91	1,242,767	+0.12(+0.76%)
Apr 09, 2018	15.87	16.16	15.77	15.79	1,367,269	-0.04(-0.25%)
Apr 06, 2018	16.17	16.28	15.74	15.83	1,398,233	-0.54(-3.30%)
Apr 05, 2018	16.21	16.47	16.14	16.37	1,867,996	+0.26(+1.61%)
Apr 04, 2018	15.74	16.14	15.63	16.11	2,075,087	+0.08(+0.50%)
Apr 03, 2018	15.88	16.07	15.74	16.03	1,489,999	+0.24(+1.52%)
Apr 02, 2018	16.21	16.36	15.66	15.79	1,426,611	-0.51(-3.13%)
Mar 29, 2018		16.30	16.30	16.30	0	+0.26(+1.62%)
Mar 28, 2018	15.97	16.13	15.87	16.04	1,733,054	+0.13(+0.82%)
Mar 27, 2018	16.47	16.47	15.85	15.91	2,589,427	-0.48(-2.93%)
Mar 26, 2018	16.08	16.40	15.94	16.39	2,069,235	+0.49(+3.08%)
Mar 23, 2018	16.21	16.32	15.88	15.90	2,169,879	-0.26(-1.61%)
Mar 22, 2018	16.67	16.69	16.16	16.16	2,095,061	-0.66(-3.92%)
Mar 21, 2018	16.84	17.05	16.73	16.82	1,397,003	+0.03(+0.18%)
Mar 20, 2018	16.92	17.02	16.66	16.79	1,458,074	-0.13(-0.77%)
Mar 19, 2018	17.18	17.28	16.72	16.92	1,379,168	-0.34(-1.97%)
Mar 16, 2018	16.87	17.30	16.80	17.26	1,841,580	+0.49(+2.92%)
Mar 15, 2018	16.98	17.06	16.75	16.77	1,719,260	-0.19(-1.12%)
Mar 14, 2018	17.14	17.23	16.92	16.96	1,377,888	-0.16(-0.93%)
Mar 13, 2018	17.36	17.42	17.06	17.12	1,526,594	-0.23(-1.33%)
Mar 12, 2018	17.31	17.66	17.31	17.35	1,214,473	+0.04(+0.23%)
Mar 09, 2018	17.13	17.39	17.08	17.31	1,289,925	+0.37(+2.18%)
Mar 08, 2018	16.96	17.15	16.69	16.94	1,229,590	+0.02(+0.12%)
Mar 07, 2018		17.02		16.92	1,659,591	+0.02(+0.12%)
Mar 06, 2018	16.71	16.95	16.63	16.90	1,335,018	+0.21(+1.26%)
Mar 05, 2018	16.31	16.79	16.20	16.69	1,325,783	+0.32(+1.95%)
Mar 02, 2018	15.98	16.41	15.75	16.37	1,912,574	+0.25(+1.55%)
Mar 01, 2018	16.00	16.56	16.00	16.12	1,572,488	-0.23(-1.41%)
Feb 28, 2018	16.51	16.68	16.35	16.35	1,178,282	-0.13(-0.79%)
Feb 27, 2018	16.65	16.81	16.47	16.48	920,623	-0.18(-1.08%)
Feb 26, 2018	16.04	16.66	16.04	16.66	1,981,885	-0.09(-0.54%)
Feb 23, 2018	16.54	16.83	16.54	16.75	928,954	+0.26(+1.58%)
Feb 22, 2018			16.49	16.49	1,245,384	-0.27(-1.61%)
Feb 21, 2018	16.79	17.11	16.76	16.76	1,455,984	-0.04(-0.24%)
Feb 20, 2018	16.97	17.11	16.73	16.80	1,105,636	-0.21(-1.23%)
Feb 16, 2018		17.01	17.01	17.01	0	+0.01(+0.06%)
Feb 15, 2018	17.05	17.24	16.76	17.00	2,339,156	+0.08(+0.47%)
Feb 14, 2018	16.64	16.97	16.58	16.92	1,816,302	+0.24(+1.44%)
Feb 13, 2018	16.60	16.84	16.60	16.68	2,055,749	-0.05(-0.30%)
Feb 12, 2018	16.40	16.76	16.25	16.73	2,108,088	+0.41(+2.51%)
Feb 09, 2018	16.34	16.54	15.88	16.32	3,137,634	+0.03(+0.18%)
Feb 08, 2018	16.56	16.64	16.22	16.29	4,675,339	-0.25(-1.51%)
Feb 07, 2018	16.56	16.64	16.46	16.54	2,899,063	-0.10(-0.60%)
Feb 06, 2018	16.13	16.81	15.89	16.64	5,064,513	-0.05(-0.30%)
Feb 05, 2018	16.73	17.03	16.43	16.69	2,700,894	-0.20(-1.18%)
Feb 02, 2018	17.23	17.32	16.78	16.89	4,020,505	-0.55(-3.15%)

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.