Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.19	14.34	14.07	14.09	18,961,176	-0.10(-0.72%)
Apr 27, 2018	14.20	14.39	14.04	14.19	17,492,858	-0.29(-1.98%)
Apr 26, 2018	14.36	14.55	14.01	14.48	34,162,476	+0.24(+1.69%)
Apr 25, 2018	14.76	14.88	14.19	14.24	43,118,700	-0.66(-4.42%)
Apr 24, 2018	17.04	17.04	14.46	14.89	83,712,696	-2.53(-14.51%)
Apr 23, 2018	17.56	17.85	17.33	17.42	16,111,489	-0.51(-2.84%)
Apr 20, 2018	18.15	18.23	17.75	17.93	14,282,724	-0.19(-1.07%)
Apr 19, 2018	17.77	18.25	17.58	18.13	23,873,030	+0.36(+2.03%)
Apr 18, 2018	17.43	17.93	17.42	17.77	20,969,502	+0.82(+4.81%)
Apr 17, 2018	16.85	17.05	16.67	16.95	10,926,793	+0.13(+0.77%)
Apr 16, 2018	16.76	16.88	16.53	16.82	13,305,599	+0.27(+1.62%)
Apr 13, 2018	16.67	16.75	16.38	16.55	10,479,205	+0.01(+0.06%)
Apr 12, 2018	16.53	16.65	16.19	16.54	13,880,575	-0.06(-0.39%)
Apr 11, 2018	16.72	16.78	16.53	16.61	12,042,184	-0.20(-1.21%)
Apr 10, 2018	16.55	16.94	16.35	16.81	15,659,667	+0.71(+4.42%)
Apr 09, 2018	16.12	16.31	15.77	16.10	16,005,889	+0.09(+0.58%)
Apr 06, 2018	16.45	16.60	15.90	16.01	17,696,250	-0.72(-4.31%)
Apr 05, 2018	16.14	16.73	16.12	16.73	17,894,588	+0.71(+4.44%)
Apr 04, 2018	15.61	16.04	15.35	16.02	17,606,836	-0.04(-0.23%)
Apr 03, 2018	15.85	16.13	15.74	16.05	13,838,865	+0.22(+1.40%)
Apr 02, 2018	16.23	16.41	15.69	15.83	15,940,658	-0.40(-2.45%)
Mar 29, 2018		16.23	16.23	16.23	0	+0.76(+4.90%)
Mar 28, 2018	15.91	15.93	15.25	15.47	20,838,362	-0.45(-2.84%)
Mar 27, 2018	16.51	16.51	15.81	15.93	17,258,530	-0.47(-2.87%)
Mar 26, 2018	16.38	16.44	16.01	16.40	14,060,148	+0.21(+1.31%)
Mar 23, 2018	16.76	16.90	16.17	16.18	17,794,648	-0.49(-2.94%)
Mar 22, 2018	17.46	17.47	16.67	16.67	19,459,530	-1.04(-5.89%)
Mar 21, 2018	17.18	17.77	17.15	17.72	17,024,226	+0.64(+3.73%)
Mar 20, 2018	16.77	17.16	16.74	17.08	18,040,250	+0.41(+2.44%)
Mar 19, 2018	16.87	16.89	16.54	16.67	12,482,353	-0.29(-1.69%)
Mar 16, 2018	17.09	17.16	16.93	16.96	16,463,932	-0.05(-0.27%)
Mar 15, 2018	17.21	17.30	16.95	17.01	11,354,858	-0.23(-1.34%)
Mar 14, 2018	17.38	17.50	17.18	17.24	13,529,114	+0.17(+0.97%)
Mar 13, 2018	17.28	17.43	17.01	17.07	12,993,831	-0.07(-0.43%)
Mar 12, 2018	16.99	17.16	16.80	17.14	11,906,204	+0.12(+0.71%)
Mar 09, 2018	16.73	17.03	16.70	17.02	16,744,446	+0.52(+3.13%)
Mar 08, 2018	16.65	16.73	16.36	16.51	12,960,717	-0.23(-1.38%)
Mar 07, 2018			16.69	16.74	15,103,151	-0.54(-3.10%)
Mar 06, 2018	17.18	17.45	17.01	17.27	19,935,132	+0.47(+2.80%)
Mar 05, 2018	16.80	16.99	16.67	16.80	17,762,854	-0.12(-0.71%)
Mar 02, 2018	16.89	17.12	16.66	16.92	17,603,210	-0.20(-1.19%)
Mar 01, 2018	17.32	17.32	16.81	17.13	16,375,289	-0.06(-0.32%)
Feb 28, 2018	17.53	17.71	17.18	17.18	18,469,508	-0.45(-2.57%)
Feb 27, 2018	17.92	17.94	17.50	17.63	16,286,218	-0.41(-2.25%)
Feb 26, 2018	18.11	18.23	17.79	18.04	15,001,950	-0.02(-0.10%)
Feb 23, 2018	17.71	18.13	17.71	18.06	16,359,380	+0.36(+2.04%)
Feb 22, 2018				17.70	18,075,982	+0.40(+2.30%)
Feb 21, 2018	17.03	17.68	17.03	17.30	17,826,434	+0.28(+1.63%)
Feb 20, 2018	16.92	17.33	16.88	17.02	13,821,270	-0.28(-1.60%)
Feb 16, 2018		17.30	17.30	17.30	0	-0.36(-2.04%)
Feb 15, 2018	17.80	17.87	17.34	17.66	23,446,976	+0.00(+0.00%)
Feb 14, 2018	16.22	17.72	16.06	17.66	38,024,764	+1.22(+7.42%)
Feb 13, 2018	16.30	16.60	16.17	16.44	25,053,172	+0.21(+1.31%)
Feb 12, 2018	16.39	16.49	16.06	16.23	28,479,922	+0.00(+0.00%)
Feb 09, 2018	16.11	16.40	15.37	16.23	37,667,736	+0.38(+2.39%)
Feb 08, 2018	16.51	16.75	15.78	15.85	32,371,846	-0.65(-3.92%)
Feb 07, 2018	16.97	17.31	16.42	16.50	33,581,244	-0.81(-4.70%)
Feb 06, 2018	15.93	17.35	15.77	17.31	41,771,436	+0.94(+5.76%)
Feb 05, 2018	16.76	17.21	16.04	16.37	32,157,504	-0.23(-1.39%)
Feb 02, 2018	17.79	17.81	16.56	16.60	27,550,450	-1.37(-7.61%)

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.