Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.69	18.85	18.33	18.33	16,942,908	-0.27(-1.48%)
Apr 27, 2018	18.21	18.63	18.21	18.60	14,370,244	+0.32(+1.76%)
Apr 26, 2018	18.37	18.59	18.17	18.28	21,705,538	-0.23(-1.25%)
Apr 25, 2018	18.30	18.57	18.19	18.51	19,627,108	+0.25(+1.35%)
Apr 24, 2018	18.71	18.86	18.08	18.27	16,855,908	-0.35(-1.91%)
Apr 23, 2018	18.57	18.73	18.50	18.62	19,427,038	+0.09(+0.50%)
Apr 20, 2018	18.82	18.98	18.50	18.53	17,778,264	-0.35(-1.88%)
Apr 19, 2018	18.86	18.96	18.62	18.88	24,309,558	+0.06(+0.29%)
Apr 18, 2018	18.27	18.88	18.27	18.83	65,756,016	+1.37(+7.85%)
Apr 17, 2018	17.43	17.64	17.31	17.46	22,452,940	+0.05(+0.28%)
Apr 16, 2018	17.34	17.49	17.27	17.41	27,936,142	+0.25(+1.47%)
Apr 13, 2018	17.38	17.47	17.09	17.16	16,059,831	-0.16(-0.93%)
Apr 12, 2018	17.10	17.43	17.04	17.32	24,128,556	+0.34(+2.00%)
Apr 11, 2018	16.96	17.08	16.87	16.98	16,045,124	-0.08(-0.45%)
Apr 10, 2018	17.07	17.22	16.97	17.05	16,896,224	+0.26(+1.54%)
Apr 09, 2018	16.86	17.11	16.78	16.80	14,919,791	+0.02(+0.13%)
Apr 06, 2018	16.99	17.08	16.52	16.77	17,514,414	-0.39(-2.25%)
Apr 05, 2018	17.21	17.30	16.98	17.16	15,797,904	+0.04(+0.23%)
Apr 04, 2018	16.92	17.21	16.79	17.12	19,591,052	-0.08(-0.47%)
Apr 03, 2018	17.00	17.30	16.94	17.20	19,765,026	+0.31(+1.81%)
Apr 02, 2018	17.12	17.28	16.64	16.89	18,764,714	-0.30(-1.74%)
Mar 29, 2018		17.19	17.19	17.19	0	+0.43(+2.58%)
Mar 28, 2018	16.93	16.97	16.58	16.76	24,749,342	-0.12(-0.71%)
Mar 27, 2018	17.27	17.46	16.78	16.88	17,724,998	-0.29(-1.71%)
Mar 26, 2018	17.04	17.24	16.77	17.17	18,298,846	+0.43(+2.54%)
Mar 23, 2018	17.08	17.35	16.73	16.75	17,034,718	-0.31(-1.84%)
Mar 22, 2018	17.42	17.48	17.03	17.06	16,567,259	-0.50(-2.83%)
Mar 21, 2018	17.57	17.83	17.45	17.56	12,334,965	-0.02(-0.12%)
Mar 20, 2018	17.59	17.73	17.52	17.58	11,648,716	+0.09(+0.49%)
Mar 19, 2018		17.58	17.25	17.50	14,851,013	-0.07(-0.40%)
Mar 16, 2018	17.53	17.75	17.45	17.57	28,365,664	+0.05(+0.30%)
Mar 15, 2018	17.55	17.61	17.36	17.51	16,261,912	-0.02(-0.14%)
Mar 14, 2018	17.86	17.88	17.44	17.54	16,879,520	-0.20(-1.13%)
Mar 13, 2018	17.92	18.02	17.70	17.74	15,969,691	-0.03(-0.19%)
Mar 12, 2018	17.90	17.92	17.70	17.77	13,191,375	-0.13(-0.71%)
Mar 09, 2018	17.54	17.90	17.47	17.90	19,986,950	+0.54(+3.11%)
Mar 08, 2018	17.39	17.52	17.07	17.36	14,835,862	+0.00(+0.00%)
Mar 07, 2018		17.51		17.36	17,856,278	+0.03(+0.20%)
Mar 06, 2018	17.44	17.64	17.22	17.33	25,054,074	-0.07(-0.43%)
Mar 05, 2018	16.92	17.43	16.60	17.40	31,296,108	+0.41(+2.43%)
Mar 02, 2018	16.79	17.08	16.54	16.99	36,384,616	+0.16(+0.95%)
Mar 01, 2018	16.65	17.20	16.40	16.83	43,245,592	+0.25(+1.49%)
Feb 28, 2018	16.98	17.10	16.56	16.58	32,186,690	-0.36(-2.15%)
Feb 27, 2018	17.29	17.52	16.93	16.94	22,816,102	-0.34(-1.94%)
Feb 26, 2018	17.28	17.43	17.10	17.28	21,723,370	+0.11(+0.66%)
Feb 23, 2018	17.04	17.17	16.78	17.16	14,860,876	+0.26(+1.55%)
Feb 22, 2018				16.90	16,788,984	+0.01(+0.06%)
Feb 21, 2018	16.78	17.32	16.74	16.89	18,903,560	+0.11(+0.68%)
Feb 20, 2018	17.13	17.20	16.70	16.78	20,782,832	-0.46(-2.69%)
Feb 16, 2018		17.24	17.24	17.24	0	+0.17(+0.97%)
Feb 15, 2018	17.13	17.16	16.93	17.08	18,292,472	+0.13(+0.74%)
Feb 14, 2018		16.98	16.33	16.95	30,738,562	+0.49(+2.97%)
Feb 13, 2018		16.51		16.46	24,342,754	+0.12(+0.75%)
Feb 12, 2018	15.85	16.48	15.78	16.34	36,256,172	+0.70(+4.46%)
Feb 09, 2018	15.62	15.78	14.89	15.64	39,943,560	+0.13(+0.83%)
Feb 08, 2018	16.26	16.34	15.51	15.51	25,368,052	-0.77(-4.72%)
Feb 07, 2018	16.41	16.71	16.27	16.28	21,133,298	-0.26(-1.58%)
Feb 06, 2018	15.76	16.60	15.41	16.54	34,366,012	+0.30(+1.84%)
Feb 05, 2018	16.87	16.88	16.06	16.25	29,178,098	-0.74(-4.34%)
Feb 02, 2018	17.27	17.32	16.97	16.98	30,176,312	-0.41(-2.35%)

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.