Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.52	20.35	19.52	20.07	1,889,955	+0.36(+1.83%)
Apr 27, 2018	19.50	20.00	19.44	19.71	2,193,101	+0.01(+0.05%)
Apr 26, 2018	19.66	19.76	19.21	19.70	1,977,911	+0.24(+1.23%)
Apr 25, 2018	18.88	19.62	18.51	19.46	2,171,650	+0.52(+2.75%)
Apr 24, 2018	19.03	19.36	18.66	18.94	2,616,514	-0.15(-0.79%)
Apr 23, 2018	18.60	19.26	18.34	19.09	2,783,453	+0.09(+0.47%)
Apr 20, 2018	18.93	19.10	18.24	19.00	2,685,138	+0.04(+0.21%)
Apr 19, 2018	18.52	19.29	18.37	18.96	4,507,982	+0.44(+2.38%)
Apr 18, 2018	17.44	19.09	17.44	18.52	3,871,672	+1.39(+8.11%)
Apr 17, 2018	17.03	17.26	16.68	17.13	1,894,390	+0.14(+0.82%)
Apr 16, 2018	16.95	17.31	16.55	16.99	2,117,044	+0.04(+0.24%)
Apr 13, 2018	16.93	17.30	16.80	16.95	2,369,552	+0.17(+1.01%)
Apr 12, 2018	17.29	17.29	16.39	16.78	3,790,131	-0.51(-2.95%)
Apr 11, 2018	16.44	17.70	16.29	17.29	3,253,528	+0.81(+4.92%)
Apr 10, 2018	16.32	16.78	16.10	16.48	3,560,271	+0.49(+3.06%)
Apr 09, 2018	16.53	16.64	15.97	15.99	3,211,655	-0.53(-3.18%)
Apr 06, 2018	16.99	17.26	15.95	16.52	3,794,651	-0.63(-3.70%)
Apr 05, 2018	15.75	17.50	15.69	17.15	6,208,390	+1.72(+11.15%)
Apr 04, 2018	15.41	15.53	15.02	15.43	3,117,260	-0.38(-2.40%)
Apr 03, 2018	15.62	15.94	15.04	15.81	3,573,591	+0.22(+1.41%)
Apr 02, 2018	15.86	15.86	15.17	15.59	3,644,111	-0.41(-2.56%)
Mar 29, 2018		16.00	16.00	16.00	0	+0.43(+2.76%)
Mar 28, 2018	15.64	16.06	15.42	15.57	2,639,348	+0.02(+0.13%)
Mar 27, 2018	15.60	15.84	15.39	15.55	3,283,116	+0.00(+0.00%)
Mar 26, 2018	15.37	15.57	15.02	15.55	2,833,904	+0.41(+2.71%)
Mar 23, 2018	15.30	15.92	14.82	15.14	3,293,003	+0.04(+0.26%)
Mar 22, 2018	15.47	15.54	15.07	15.10	2,904,380	-0.63(-4.01%)
Mar 21, 2018	14.95	15.80	14.95	15.73	3,936,879	+0.87(+5.85%)
Mar 20, 2018	15.08	15.25	14.68	14.86	2,817,342	-0.08(-0.54%)
Mar 19, 2018	15.40	15.59	14.83	14.94	2,726,983	-0.69(-4.41%)
Mar 16, 2018	15.51	15.85	15.19	15.63	3,347,825	+0.19(+1.23%)
Mar 15, 2018	15.65	15.93	15.13	15.44	3,092,361	-0.12(-0.77%)
Mar 14, 2018	15.40	15.86	15.22	15.56	3,094,599	+0.21(+1.37%)
Mar 13, 2018	15.35	15.57	15.04	15.35	3,772,044	-0.01(-0.07%)
Mar 12, 2018	14.60	15.45	14.60	15.36	2,998,090	+0.69(+4.70%)
Mar 09, 2018	14.54	14.83	14.51	14.67	2,430,888	+0.23(+1.59%)
Mar 08, 2018	14.42	14.64	14.23	14.44	2,297,898	+0.01(+0.07%)
Mar 07, 2018		14.83	14.22	14.43	3,118,115	-0.14(-0.96%)
Mar 06, 2018	15.43	15.66	14.56	14.57	3,782,342	-0.69(-4.52%)
Mar 05, 2018	14.71	15.57	14.68	15.26	3,421,790	+0.36(+2.42%)
Mar 02, 2018	14.10	14.94	13.86	14.90	3,834,591	+0.67(+4.71%)
Mar 01, 2018	14.43	14.70	13.84	14.23	6,222,332	+0.18(+1.28%)
Feb 28, 2018	14.47	14.88	13.49	14.05	7,431,628	-0.35(-2.46%)
Feb 27, 2018	14.50	15.37	14.29	14.40	17,481,244	-3.24(-18.34%)
Feb 26, 2018	18.57	18.94	17.48	17.64	3,981,492	-0.80(-4.34%)
Feb 23, 2018	18.33	18.50	17.93	18.44	2,821,567	+0.31(+1.71%)
Feb 22, 2018				18.13	2,947,561	+0.51(+2.89%)
Feb 21, 2018	18.20	18.41	17.61	17.62	1,718,434	-0.64(-3.50%)
Feb 20, 2018	18.58	19.00	18.10	18.26	2,089,397	-0.30(-1.62%)
Feb 16, 2018		18.56	18.56	18.56	0	-0.03(-0.16%)
Feb 15, 2018		19.00	17.82	18.59	4,116,902	-0.41(-2.16%)
Feb 14, 2018	17.97	19.17	17.72	19.00	2,838,595	+0.69(+3.77%)
Feb 13, 2018	18.52	18.74	18.25	18.31	1,574,527	-0.37(-1.98%)
Feb 12, 2018	18.58	19.13	18.44	18.68	5,398,809	+0.31(+1.69%)
Feb 09, 2018	17.85	18.58	17.24	18.37	3,673,211	+0.66(+3.73%)
Feb 08, 2018	18.44	18.75	17.69	17.71	3,301,601	-0.55(-3.01%)
Feb 07, 2018	19.31	19.42	18.22	18.26	3,304,638	-0.97(-5.04%)
Feb 06, 2018	17.97	19.54	17.86	19.23	3,781,530	+0.63(+3.39%)
Feb 05, 2018	18.69	19.31	18.34	18.60	3,653,380	-0.46(-2.41%)
Feb 02, 2018	20.00	20.02	18.92	19.06	2,519,486	-1.33(-6.52%)

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.