Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.00	20.50	17.95	20.50	21,254	+1.50(+7.89%)
Apr 27, 2018	19.78	20.25	19.00	19.00	20,218	-0.77(-3.89%)
Apr 26, 2018	19.14	19.78	18.76	19.77	23,667	+0.87(+4.60%)
Apr 25, 2018	18.85	19.41	18.75	18.90	9,633	-0.09(-0.47%)
Apr 24, 2018	18.92	19.94	18.85	18.99	20,934	-0.22(-1.15%)
Apr 23, 2018	18.59	20.40	18.59	19.21	11,080	+0.46(+2.45%)
Apr 20, 2018	18.70	19.25	18.50	18.75	10,665	-0.19(-1.00%)
Apr 19, 2018	19.00	19.00	18.68	18.94	3,417	-0.12(-0.63%)
Apr 18, 2018	19.02	19.72	18.54	19.06	7,766	+0.06(+0.32%)
Apr 17, 2018	19.10	19.40	18.64	19.00	15,732	-0.49(-2.51%)
Apr 16, 2018	19.48	20.11	17.52	19.49	8,975	+0.22(+1.14%)
Apr 13, 2018	18.87	20.65	17.51	19.27	34,662	+1.52(+8.56%)
Apr 12, 2018	19.05	19.29	17.75	17.75	22,219	-1.26(-6.63%)
Apr 11, 2018	18.40	19.42	18.40	19.01	1,464	-0.42(-2.16%)
Apr 10, 2018	19.22	19.43	18.57	19.43	6,124	+0.31(+1.62%)
Apr 09, 2018	19.00	19.46	18.74	19.12	8,174	+0.08(+0.42%)
Apr 06, 2018	18.71	19.23	18.71	19.04	20,247	+0.61(+3.31%)
Apr 05, 2018	18.56	19.20	18.43	18.43	6,550	+0.04(+0.22%)
Apr 04, 2018	18.15	19.83	18.00	18.39	4,975	-0.17(-0.92%)
Apr 03, 2018	18.50	19.23	18.26	18.56	6,302	+0.06(+0.32%)
Apr 02, 2018	19.03	19.03	17.50	18.50	7,505	-0.77(-4.00%)
Mar 29, 2018		19.27	19.27	19.27	0	+1.55(+8.75%)
Mar 28, 2018	18.52	18.69	17.72	17.72	13,290	-0.80(-4.32%)
Mar 27, 2018	19.02	19.50	18.52	18.52	20,414	-0.63(-3.29%)
Mar 26, 2018	19.21	19.44	18.00	19.15	15,440	+0.15(+0.79%)
Mar 23, 2018	19.12	19.25	18.20	19.00	8,968	-0.47(-2.41%)
Mar 22, 2018	19.84	20.65	18.00	19.47	10,470	-0.53(-2.65%)
Mar 21, 2018	20.09	20.61	19.23	20.00	15,387	-0.22(-1.09%)
Mar 20, 2018	19.29	20.49	18.62	20.22	19,007	+0.73(+3.75%)
Mar 19, 2018	19.71	19.71	18.03	19.49	18,614	-0.30(-1.52%)
Mar 16, 2018	19.41	20.68	19.28	19.79	49,443	+0.68(+3.56%)
Mar 15, 2018	18.70	19.60	18.70	19.11	49,884	+0.00(+0.00%)
Mar 14, 2018	18.53	19.60	18.53	19.11	10,688	-0.04(-0.21%)
Mar 13, 2018	18.40	19.28	18.20	19.15	29,446	+0.99(+5.45%)
Mar 12, 2018	18.83	19.27	18.01	18.16	56,093	-1.30(-6.68%)
Mar 09, 2018	18.50	19.49	18.00	19.46	46,237	+1.06(+5.76%)
Mar 08, 2018	17.61	18.56	17.61	18.40	29,263	+0.79(+4.49%)
Mar 07, 2018		18.15	17.61	17.61	7,621	-0.21(-1.18%)
Mar 06, 2018	17.51	18.10	17.51	17.82	6,453	+0.24(+1.37%)
Mar 05, 2018	18.00	18.00	17.38	17.58	9,752	-0.42(-2.33%)
Mar 02, 2018	17.37	18.65	17.10	18.00	19,315	+0.68(+3.93%)
Mar 01, 2018	17.52	17.73	17.29	17.32	1,974	-0.57(-3.19%)
Feb 28, 2018	18.10	18.23	17.50	17.89	33,589	-0.11(-0.61%)
Feb 27, 2018	18.40	19.50	17.81	18.00	25,966	-0.36(-1.96%)
Feb 26, 2018	17.64	18.36	17.64	18.36	28,778	+1.08(+6.25%)
Feb 23, 2018	17.81	18.15	17.28	17.28	23,188	-0.88(-4.83%)
Feb 22, 2018	18.99	18.99	18.03	18.16	8,272	-0.48(-2.59%)
Feb 21, 2018	18.35	18.90	18.32	18.64	2,330	+0.52(+2.87%)
Feb 20, 2018	16.89	19.32	16.85	18.12	37,894	+0.75(+4.32%)
Feb 16, 2018		17.37	17.37	17.37	0	+0.46(+2.72%)
Feb 15, 2018	16.82	17.25	16.82	16.91	8,081	-0.09(-0.53%)
Feb 14, 2018	16.92	17.19	16.17	17.00	28,925	-0.20(-1.16%)
Feb 13, 2018	17.13	18.00	17.13	17.20	3,556	-0.28(-1.60%)
Feb 12, 2018	17.60	17.97	17.32	17.48	6,685	-0.52(-2.89%)
Feb 09, 2018	17.38	18.00	17.05	18.00	4,901	+0.36(+2.04%)
Feb 08, 2018	17.83	18.52	17.36	17.64	23,728	-0.36(-2.00%)
Feb 07, 2018	18.17	18.17	17.01	18.00	17,841	-0.05(-0.28%)
Feb 06, 2018	18.82	18.82	18.03	18.05	17,715	-0.08(-0.44%)
Feb 05, 2018	18.71	18.84	18.13	18.13	12,435	-0.87(-4.58%)
Feb 02, 2018	19.11	19.11	18.01	19.00	25,887	-0.35(-1.81%)

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.