Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.04	17.14	16.82	17.00	1,486,264	-0.02(-0.11%)
Apr 27, 2018	16.33	17.63	16.33	17.02	2,814,458	+0.84(+5.22%)
Apr 26, 2018	16.53	16.93	16.15	16.18	2,573,816	-0.32(-1.96%)
Apr 25, 2018	16.48	16.56	16.37	16.50	1,651,041	-0.06(-0.34%)
Apr 24, 2018	16.74	16.84	16.51	16.56	1,543,930	-0.12(-0.74%)
Apr 23, 2018	16.80	16.80	16.61	16.68	1,419,798	-0.12(-0.73%)
Apr 20, 2018	16.81	16.86	16.46	16.80	1,425,518	-0.06(-0.34%)
Apr 19, 2018	17.20	17.30	16.77	16.86	1,066,643	-0.40(-2.31%)
Apr 18, 2018	17.23	17.45	17.21	17.26	1,591,488	+0.05(+0.28%)
Apr 17, 2018	16.84	17.27	16.81	17.21	1,657,520	+0.36(+2.14%)
Apr 16, 2018	16.73	16.99	16.52	16.85	1,360,602	+0.16(+0.97%)
Apr 13, 2018	16.72	16.81	16.57	16.69	1,105,032	+0.01(+0.06%)
Apr 12, 2018	16.46	16.72	16.38	16.68	1,392,309	+0.23(+1.38%)
Apr 11, 2018	16.39	16.85	16.23	16.45	1,031,016	+0.02(+0.12%)
Apr 10, 2018	17.11	17.12	16.30	16.43	2,532,954	-0.66(-3.88%)
Apr 09, 2018	17.08	17.42	17.03	17.10	5,407,657	-0.13(-0.77%)
Apr 06, 2018	16.61	17.27	16.43	17.23	3,493,411	+0.60(+3.59%)
Apr 05, 2018	16.56	16.69	16.19	16.63	3,753,998	+0.07(+0.40%)
Apr 04, 2018	15.52	16.60	15.34	16.56	3,887,486	+0.91(+5.82%)
Apr 03, 2018	15.21	15.71	14.95	15.65	3,256,574	+0.41(+2.68%)
Apr 02, 2018	15.11	15.27	14.90	15.25	2,191,720	+0.10(+0.69%)
Mar 29, 2018		15.14	15.14	15.14	0	+0.14(+0.95%)
Mar 28, 2018	15.07	15.07	14.76	15.00	3,859,479	-0.01(-0.06%)
Mar 27, 2018	14.78	15.15	14.77	15.01	3,862,342	+0.30(+2.06%)
Mar 26, 2018	14.61	14.76	14.24	14.71	2,932,908	+0.28(+1.91%)
Mar 23, 2018	14.52	14.63	14.11	14.43	3,192,942	-0.09(-0.59%)
Mar 22, 2018	13.78	14.60	13.71	14.52	10,004,518	+0.68(+4.94%)
Mar 21, 2018	13.89	14.08	13.47	13.83	9,647,664	+0.02(+0.14%)
Mar 20, 2018	14.65	14.70	13.74	13.81	11,368,190	-0.78(-5.33%)
Mar 19, 2018	14.83	14.93	14.38	14.59	5,313,709	-0.29(-1.98%)
Mar 16, 2018	15.08	15.18	14.85	14.89	3,807,521	-0.23(-1.51%)
Mar 15, 2018	15.58	15.59	15.10	15.11	4,758,644	-0.46(-2.93%)
Mar 14, 2018	15.84	15.88	15.51	15.57	1,455,244	-0.20(-1.26%)
Mar 13, 2018	16.19	16.19	15.77	15.77	2,587,971	-0.40(-2.46%)
Mar 12, 2018	16.13	16.23	16.10	16.17	5,216,585	+0.03(+0.18%)
Mar 09, 2018	16.18	16.23	15.81	16.14	4,574,036	+0.07(+0.41%)
Mar 08, 2018	16.06	16.20	16.01	16.07	2,403,730	+0.05(+0.30%)
Mar 07, 2018		16.04	15.82	16.02	1,313,620	+0.01(+0.06%)
Mar 06, 2018	16.28	16.45	16.01	16.01	4,907,659	-0.10(-0.65%)
Mar 05, 2018	15.99	16.18	15.95	16.12	2,331,090	-0.01(-0.06%)
Mar 02, 2018	15.87	16.29	15.79	16.13	2,256,897	+0.11(+0.71%)
Mar 01, 2018	16.08	16.28	15.80	16.01	2,261,096	-0.12(-0.76%)
Feb 28, 2018	16.71	16.71	16.14	16.14	2,800,524	-0.53(-3.19%)
Feb 27, 2018	17.28	17.32	16.66	16.67	2,541,972	-0.62(-3.57%)
Feb 26, 2018	17.12	17.41	16.93	17.29	14,120,860	+0.14(+0.83%)
Feb 23, 2018	17.63	17.72	17.05	17.14	6,835,268	-0.39(-2.22%)
Feb 22, 2018	17.46	17.81	17.46	17.53	4,468,229	+0.22(+1.26%)
Feb 21, 2018	18.35	18.45	17.18	17.31	7,162,801	-0.93(-5.10%)
Feb 20, 2018	18.08	18.40	18.05	18.24	1,663,670	+0.00(+0.00%)
Feb 16, 2018		18.24	18.24	18.24	0	+0.11(+0.63%)
Feb 15, 2018	18.19	18.54	18.02	18.13	2,544,920	+0.10(+0.58%)
Feb 14, 2018	17.75	18.13	17.75	18.03	1,785,603	+0.16(+0.90%)
Feb 13, 2018			17.78	17.86	1,087,189	-0.15(-0.84%)
Feb 12, 2018	17.93	18.23	17.89	18.02	1,860,441	+0.25(+1.39%)
Feb 09, 2018	17.85	17.89	17.19	17.77	5,028,512	+0.12(+0.70%)
Feb 08, 2018	18.70	18.76	17.63	17.65	3,573,673	-0.97(-5.20%)
Feb 07, 2018	18.92	18.97	18.61	18.61	1,575,851	-0.33(-1.75%)
Feb 06, 2018	18.44	19.03	18.34	18.95	1,565,539	+0.19(+1.01%)
Feb 05, 2018	19.45	19.45	18.61	18.76	1,654,089	-0.72(-3.70%)
Feb 02, 2018	19.73	19.73	19.40	19.48	2,179,163	-0.40(-2.00%)

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.