Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.92	17.23	16.85	16.93	442,707	+0.05(+0.30%)
Apr 27, 2018	16.78	17.02	16.55	16.88	431,038	+0.08(+0.48%)
Apr 26, 2018	16.68	16.95	16.33	16.80	623,029	+0.28(+1.69%)
Apr 25, 2018	16.99	16.99	16.23	16.52	1,156,782	-0.51(-2.99%)
Apr 24, 2018	18.07	18.12	16.93	17.03	904,370	-0.87(-4.86%)
Apr 23, 2018	18.17	18.61	17.63	17.90	781,622	-0.23(-1.27%)
Apr 20, 2018	18.25	18.43	17.99	18.13	444,349	-0.22(-1.20%)
Apr 19, 2018	18.51	18.64	18.17	18.35	525,297	-0.19(-1.02%)
Apr 18, 2018	18.38	18.69	18.31	18.54	1,070,566	+0.14(+0.76%)
Apr 17, 2018	17.76	18.49	17.76	18.40	907,998	+0.70(+3.95%)
Apr 16, 2018	17.67	17.85	17.43	17.70	922,115	+0.20(+1.14%)
Apr 13, 2018	17.92	18.08	17.45	17.50	562,334	-0.38(-2.13%)
Apr 12, 2018	18.06	18.18	17.81	17.88	1,105,032	-0.18(-1.00%)
Apr 11, 2018	17.77	18.40	17.66	18.06	1,167,625	+0.23(+1.29%)
Apr 10, 2018	17.98	18.10	17.66	17.83	1,333,460	+0.00(+0.00%)
Apr 09, 2018	18.06	18.10	17.82	17.83	626,302	-0.12(-0.67%)
Apr 06, 2018	18.23	18.56	17.75	17.95	837,287	-0.52(-2.82%)
Apr 05, 2018	18.78	19.09	18.31	18.47	674,921	-0.17(-0.89%)
Apr 04, 2018	17.75	18.74	17.57	18.64	2,236,347	-1.14(-5.79%)
Apr 03, 2018	19.89	20.05	19.41	19.78	696,248	+0.03(+0.15%)
Apr 02, 2018	20.27	20.40	19.45	19.75	743,551	-0.62(-3.04%)
Mar 29, 2018		20.37	20.37	20.37	0	+0.63(+3.19%)
Mar 28, 2018	19.75	20.18	19.29	19.74	999,698	-0.03(-0.15%)
Mar 27, 2018	20.63	21.00	19.62	19.77	1,251,849	-0.78(-3.80%)
Mar 26, 2018	19.77	20.62	19.76	20.55	812,803	+1.12(+5.76%)
Mar 23, 2018	20.23	20.34	19.41	19.43	710,333	-0.72(-3.57%)
Mar 22, 2018	20.25	20.58	20.02	20.15	576,638	-0.37(-1.80%)
Mar 21, 2018	20.66	20.85	20.37	20.52	496,167	-0.14(-0.68%)
Mar 20, 2018	20.02	20.75	19.94	20.66	728,585	+0.64(+3.20%)
Mar 19, 2018	20.26	20.30	19.75	20.02	762,443	-0.40(-1.96%)
Mar 16, 2018	20.38	20.63	20.26	20.42	649,215	+0.05(+0.25%)
Mar 15, 2018	20.60	20.67	20.16	20.37	925,271	-0.18(-0.88%)
Mar 14, 2018	20.57	20.75	20.19	20.55	844,290	+0.06(+0.29%)
Mar 13, 2018	20.80	20.89	20.27	20.49	610,889	-0.23(-1.11%)
Mar 12, 2018	20.56	20.86	20.30	20.72	1,217,509	+0.05(+0.24%)
Mar 09, 2018	20.69	20.97	20.39	20.67	915,944	+0.23(+1.13%)
Mar 08, 2018	20.04	20.58	20.02	20.44	774,690	+0.55(+2.77%)
Mar 07, 2018			19.61	19.89	574,867	-0.22(-1.09%)
Mar 06, 2018	19.01	20.23	18.75	20.11	2,067,804	+1.16(+6.12%)
Mar 05, 2018	18.58	19.19	18.50	18.95	644,033	+0.22(+1.17%)
Mar 02, 2018	18.08	18.86	18.07	18.73	975,822	+0.41(+2.24%)
Mar 01, 2018	18.04	18.49	17.85	18.32	831,509	+0.34(+1.89%)
Feb 28, 2018	18.17	18.65	17.97	17.98	925,684	-0.22(-1.21%)
Feb 27, 2018	18.66	18.69	17.86	18.20	1,135,772	-0.45(-2.41%)
Feb 26, 2018	18.11	18.75	18.11	18.65	736,460	+0.59(+3.27%)
Feb 23, 2018	18.55	18.55	17.92	18.06	665,083	-0.45(-2.43%)
Feb 22, 2018	18.38	18.73	18.25	18.51	685,607	+0.15(+0.82%)
Feb 21, 2018	18.15	19.02	18.09	18.36	954,406	+0.14(+0.77%)
Feb 20, 2018	18.00	18.52	17.90	18.22	948,838	+0.03(+0.16%)
Feb 16, 2018		18.19	18.19	18.19	0	-0.27(-1.46%)
Feb 15, 2018	18.01	18.58	17.82	18.46	644,387	+0.51(+2.84%)
Feb 14, 2018	17.41	18.10	17.33	17.95	576,686	+0.43(+2.45%)
Feb 13, 2018	17.76	18.29	17.23	17.52	841,946	-0.49(-2.72%)
Feb 12, 2018	17.23	18.30	16.92	18.01	1,381,786	+0.86(+5.01%)
Feb 09, 2018	19.00	19.43	16.50	17.15	2,848,885	-1.69(-8.97%)
Feb 08, 2018	19.38	19.50	18.69	18.84	929,485	-0.56(-2.89%)
Feb 07, 2018	18.85	19.55	18.85	19.40	604,494	+0.57(+3.03%)
Feb 06, 2018	18.14	19.23	18.05	18.83	706,825	-0.54(-2.79%)
Feb 05, 2018	19.36	19.71	19.01	19.37	410,045	-0.15(-0.77%)
Feb 02, 2018	19.62	19.74	19.17	19.52	431,535	-0.29(-1.46%)

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.