Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.07	19.46	18.86	18.94	289,064	-0.19(-0.99%)
Apr 27, 2018	18.95	19.15	18.76	19.13	234,329	+0.19(+1.00%)
Apr 26, 2018	19.04	19.36	18.83	18.94	255,895	+0.04(+0.20%)
Apr 25, 2018	18.89	19.23	18.54	18.90	338,345	-0.04(-0.20%)
Apr 24, 2018	18.43	19.32	18.07	18.94	527,111	+0.61(+3.32%)
Apr 23, 2018	18.63	18.69	18.28	18.33	403,268	-0.17(-0.92%)
Apr 20, 2018	18.55	18.91	17.93	18.50	1,021,183	-0.33(-1.76%)
Apr 19, 2018	18.81	19.54	18.68	18.83	329,295	+0.16(+0.86%)
Apr 18, 2018	18.81	19.70	18.58	18.67	803,962	+0.24(+1.29%)
Apr 17, 2018	18.29	18.82	17.83	18.43	388,773	+0.35(+1.94%)
Apr 16, 2018	17.82	18.14	17.61	18.08	206,279	+0.33(+1.87%)
Apr 13, 2018	17.82	17.98	17.61	17.75	266,797	-0.05(-0.27%)
Apr 12, 2018	18.09	18.22	17.26	17.80	308,703	-0.26(-1.42%)
Apr 11, 2018	17.95	18.76	17.68	18.05	709,473	-0.24(-1.30%)
Apr 10, 2018	16.83	18.40	16.27	18.29	794,675	+1.73(+10.44%)
Apr 09, 2018	16.72	16.95	16.38	16.56	434,449	-0.08(-0.46%)
Apr 06, 2018	16.78	16.91	16.42	16.64	390,375	-0.24(-1.41%)
Apr 05, 2018	16.44	16.97	16.39	16.88	390,782	+0.53(+3.25%)
Apr 04, 2018	15.83	16.38	15.37	16.35	259,151	+0.27(+1.65%)
Apr 03, 2018	15.80	16.10	15.31	16.08	293,217	+0.47(+2.98%)
Apr 02, 2018	15.87	16.38	15.45	15.61	392,333	-0.43(-2.66%)
Mar 29, 2018		16.04	16.04	16.04	0	+0.64(+4.13%)
Mar 28, 2018	15.85	16.15	15.37	15.40	617,608	-0.40(-2.52%)
Mar 27, 2018	16.69	16.89	15.60	15.80	792,723	-0.85(-5.13%)
Mar 26, 2018	17.18	17.30	16.28	16.66	682,560	-0.28(-1.63%)
Mar 23, 2018	17.28	17.64	16.73	16.93	621,717	-0.28(-1.60%)
Mar 22, 2018	17.30	17.61	17.04	17.21	229,932	-0.26(-1.47%)
Mar 21, 2018	16.59	17.66	16.41	17.47	474,558	+0.90(+5.45%)
Mar 20, 2018	16.42	16.60	15.76	16.56	535,905	+0.28(+1.69%)
Mar 19, 2018	16.76	16.76	15.81	16.29	519,402	-0.55(-3.27%)
Mar 16, 2018	15.85	16.90	15.85	16.84	2,364,620	+0.67(+4.17%)
Mar 15, 2018	16.77	17.09	15.79	16.16	741,421	-0.58(-3.46%)
Mar 14, 2018	17.48	17.79	16.69	16.74	1,011,630	-0.77(-4.39%)
Mar 13, 2018	16.43	18.01	16.24	17.51	1,398,233	-0.52(-2.90%)
Mar 12, 2018	17.52	18.11	17.25	18.04	680,595	+0.55(+3.15%)
Mar 09, 2018	16.68	17.72	16.67	17.48	269,509	+0.82(+4.90%)
Mar 08, 2018	16.89	17.19	16.19	16.67	442,602	-0.29(-1.74%)
Mar 07, 2018			16.41	16.96	678,480	-0.36(-2.08%)
Mar 06, 2018	17.52	17.75	16.96	17.32	540,683	-0.11(-0.65%)
Mar 05, 2018	16.45	18.14	16.45	17.44	527,767	+0.82(+4.91%)
Mar 02, 2018	16.77	17.02	15.96	16.62	1,141,961	-0.25(-1.46%)
Mar 01, 2018	17.51	17.99	16.83	16.87	1,097,281	-0.79(-4.46%)
Feb 28, 2018	18.65	18.75	17.39	17.66	540,569	-0.97(-5.20%)
Feb 27, 2018	19.18	19.49	18.14	18.62	344,526	-0.56(-2.92%)
Feb 26, 2018	19.47	19.50	19.02	19.18	361,473	-0.27(-1.37%)
Feb 23, 2018	19.07	19.47	18.48	19.45	311,680	+0.55(+2.91%)
Feb 22, 2018				18.90	439,499	-0.14(-0.75%)
Feb 21, 2018	18.90	19.38	18.73	19.04	286,008	+0.18(+0.96%)
Feb 20, 2018	18.75	19.08	18.71	18.86	216,819	+0.06(+0.30%)
Feb 16, 2018		18.81	18.81	18.81	0	-0.05(-0.25%)
Feb 15, 2018	19.00	19.15	18.52	18.85	742,547	-0.05(-0.25%)
Feb 14, 2018	18.16	19.05	18.11	18.90	640,987	+0.65(+3.54%)
Feb 13, 2018	17.67	18.40	17.39	18.25	258,200	-0.01(-0.05%)
Feb 12, 2018	17.95	18.33	17.85	18.26	340,788	+0.39(+2.18%)
Feb 09, 2018	19.37	19.39	16.90	17.87	2,443,251	-1.42(-7.34%)
Feb 08, 2018	19.94	20.08	18.67	19.29	985,070	-0.52(-2.64%)
Feb 07, 2018	20.30	20.35	19.70	19.81	581,358	-0.31(-1.56%)
Feb 06, 2018	19.27	20.61	19.23	20.13	1,158,767	+0.67(+3.47%)
Feb 05, 2018	19.77	19.77	19.05	19.45	443,045	-0.40(-2.01%)
Feb 02, 2018	20.55	20.68	19.36	19.85	559,344	-0.78(-3.78%)

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.