Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.86	19.10	18.73	18.73	540,900	-0.07(-0.37%)
Apr 27, 2018	19.07	19.14	18.66	18.80	750,545	-0.35(-1.83%)
Apr 26, 2018	19.09	19.17	18.86	19.15	424,320	+0.10(+0.52%)
Apr 25, 2018	18.95	19.14	18.70	19.05	478,641	+0.03(+0.16%)
Apr 24, 2018	19.38	19.38	18.79	19.02	456,155	-0.17(-0.89%)
Apr 23, 2018	18.92	19.39	18.92	19.19	589,876	+0.24(+1.27%)
Apr 20, 2018	18.95	19.11	18.84	18.95	744,900	-0.01(-0.05%)
Apr 19, 2018	18.93	19.03	18.67	18.96	744,350	+0.09(+0.48%)
Apr 18, 2018	18.93	19.00	18.79	18.87	539,711	+0.15(+0.80%)
Apr 17, 2018	18.65	18.82	18.49	18.72	403,678	+0.35(+1.91%)
Apr 16, 2018	18.29	18.49	18.05	18.37	384,408	+0.04(+0.22%)
Apr 13, 2018	18.53	18.56	18.32	18.33	516,096	+0.10(+0.55%)
Apr 12, 2018	18.08	18.41	17.87	18.23	594,087	+0.22(+1.22%)
Apr 11, 2018	17.39	18.18	17.39	18.01	628,932	+0.49(+2.80%)
Apr 10, 2018	17.43	17.80	17.41	17.52	1,195,214	+0.42(+2.46%)
Apr 09, 2018	17.42	17.52	17.06	17.10	654,796	-0.16(-0.93%)
Apr 06, 2018	17.22	17.58	17.08	17.26	924,688	-0.09(-0.52%)
Apr 05, 2018	17.02	17.67	17.02	17.35	1,477,525	+0.49(+2.91%)
Apr 04, 2018	16.41	16.89	16.38	16.86	723,240	+0.11(+0.66%)
Apr 03, 2018	16.26	16.93	16.08	16.75	828,153	+0.58(+3.59%)
Apr 02, 2018	16.35	16.54	15.94	16.17	892,699	-0.27(-1.64%)
Mar 29, 2018		16.44	16.44	16.44	0	+0.53(+3.33%)
Mar 28, 2018	16.18	16.18	15.62	15.91	832,482	-0.23(-1.43%)
Mar 27, 2018	16.79	16.91	15.96	16.14	517,327	-0.62(-3.70%)
Mar 26, 2018	16.72	16.87	16.15	16.76	1,226,581	+0.34(+2.07%)
Mar 23, 2018	17.21	17.21	16.32	16.42	948,000	-0.71(-4.14%)
Mar 22, 2018	17.77	17.97	17.10	17.13	703,711	-0.92(-5.10%)
Mar 21, 2018	17.47	18.25	17.42	18.05	1,032,343	+0.66(+3.80%)
Mar 20, 2018	17.61	17.79	17.30	17.39	509,638	-0.17(-0.97%)
Mar 19, 2018	17.76	17.79	17.35	17.56	793,901	-0.23(-1.29%)
Mar 16, 2018	17.60	18.15	17.52	17.79	1,267,550	+0.18(+1.02%)
Mar 15, 2018	18.12	18.14	17.48	17.61	614,109	-0.41(-2.28%)
Mar 14, 2018	18.19	18.31	18.00	18.02	489,732	-0.04(-0.22%)
Mar 13, 2018	18.24	18.47	18.05	18.06	673,803	-0.06(-0.33%)
Mar 12, 2018	18.08	18.30	17.94	18.12	632,476	+0.04(+0.22%)
Mar 09, 2018	17.63	18.31	17.45	18.08	659,871	+0.59(+3.37%)
Mar 08, 2018	17.44	17.54	17.25	17.49	442,899	+0.07(+0.40%)
Mar 07, 2018		17.61	17.17	17.42	641,531	-0.11(-0.63%)
Mar 06, 2018	17.53	17.72	17.28	17.53	738,474	+0.08(+0.46%)
Mar 05, 2018	16.78	17.65	16.72	17.45	1,275,926	+0.51(+3.01%)
Mar 02, 2018	16.32	17.04	16.07	16.94	1,146,375	+0.44(+2.67%)
Mar 01, 2018	16.48	16.69	16.25	16.50	619,435	-0.03(-0.18%)
Feb 28, 2018	16.99	17.04	16.53	16.53	567,490	-0.34(-2.02%)
Feb 27, 2018	17.13	17.50	16.86	16.87	574,187	-0.28(-1.63%)
Feb 26, 2018	17.27	17.38	17.11	17.15	615,159	+0.00(+0.00%)
Feb 23, 2018	17.29	17.46	17.05	17.15	542,195	-0.02(-0.12%)
Feb 22, 2018		17.37		17.17	614,800	+0.83(+5.08%)
Feb 21, 2018	16.51	16.91	16.34	16.34	706,841	-0.17(-1.03%)
Feb 20, 2018	16.72	17.01	16.46	16.51	786,667	-0.22(-1.32%)
Feb 16, 2018		16.73	16.73	16.73	0	-0.66(-3.80%)
Feb 15, 2018	17.06	17.45	16.91	17.39	658,438	+0.45(+2.66%)
Feb 14, 2018		16.96	16.09	16.94	559,795	+0.59(+3.61%)
Feb 13, 2018	16.11	16.39	16.11	16.35	364,397	+0.17(+1.05%)
Feb 12, 2018	16.09	16.29	15.84	16.18	395,597	+0.18(+1.12%)
Feb 09, 2018	16.07	16.11	15.30	16.00	1,019,137	+0.09(+0.57%)
Feb 08, 2018	16.59	16.59	15.90	15.91	1,128,155	-0.65(-3.93%)
Feb 07, 2018	17.01	17.07	16.37	16.56	650,686	-0.49(-2.87%)
Feb 06, 2018	16.59	17.32	16.51	17.05	883,989	-0.12(-0.70%)
Feb 05, 2018	17.38	17.60	16.92	17.17	658,060	-0.41(-2.33%)
Feb 02, 2018	17.82	17.85	17.49	17.58	843,647	-0.46(-2.55%)

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.