Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.14	17.71	17.12	17.51	1,498,758	+0.48(+2.82%)
Apr 27, 2018	16.53	17.29	16.39	17.03	2,436,483	+0.50(+3.02%)
Apr 26, 2018	16.34	16.70	15.77	16.53	1,805,853	+0.29(+1.79%)
Apr 25, 2018	14.53	16.33	14.31	16.24	4,410,438	+1.63(+11.16%)
Apr 24, 2018	14.57	15.10	14.27	14.61	4,016,733	-0.03(-0.20%)
Apr 23, 2018	14.46	14.76	14.21	14.64	1,405,137	+0.28(+1.95%)
Apr 20, 2018	14.93	14.97	14.08	14.36	1,723,542	-0.45(-3.04%)
Apr 19, 2018	14.48	14.90	14.00	14.81	2,514,280	+0.27(+1.86%)
Apr 18, 2018	15.40	15.91	14.25	14.54	2,787,681	-1.17(-7.45%)
Apr 17, 2018	15.78	15.95	15.60	15.71	1,434,021	+0.04(+0.26%)
Apr 16, 2018	15.80	16.08	15.22	15.67	1,393,651	-0.02(-0.13%)
Apr 13, 2018	16.18	16.22	15.46	15.69	988,433	-0.38(-2.36%)
Apr 12, 2018	16.00	16.30	15.82	16.07	558,808	+0.13(+0.82%)
Apr 11, 2018	15.63	16.20	15.63	15.94	1,107,981	+0.31(+1.98%)
Apr 10, 2018	15.39	15.67	15.17	15.63	1,159,238	+0.27(+1.76%)
Apr 09, 2018	16.75	16.97	15.25	15.36	3,329,648	-1.39(-8.30%)
Apr 06, 2018	15.32	16.87	15.29	16.75	3,552,615	+1.43(+9.33%)
Apr 05, 2018	15.47	15.59	15.15	15.32	973,500	-0.21(-1.35%)
Apr 04, 2018	14.68	15.67	14.66	15.53	1,033,775	+0.62(+4.16%)
Apr 03, 2018	14.56	15.01	14.38	14.91	713,527	+0.44(+3.04%)
Apr 02, 2018	15.05	15.21	14.38	14.47	1,156,829	-0.76(-4.99%)
Mar 29, 2018		15.23	15.23	15.23	0	-0.22(-1.42%)
Mar 28, 2018	15.12	15.71	15.07	15.45	936,376	+0.40(+2.66%)
Mar 27, 2018	14.97	15.26	14.64	15.05	2,195,589	+0.15(+1.01%)
Mar 26, 2018	15.01	15.10	14.25	14.90	1,016,112	+0.01(+0.07%)
Mar 23, 2018	14.89	15.26	14.60	14.89	1,036,763	+0.13(+0.88%)
Mar 22, 2018	14.87	14.97	14.69	14.76	720,411	-0.17(-1.14%)
Mar 21, 2018	14.75	14.99	14.66	14.93	561,286	+0.18(+1.22%)
Mar 20, 2018	15.34	15.35	14.71	14.75	1,530,970	-0.53(-3.47%)
Mar 19, 2018	15.49	15.58	15.20	15.28	1,209,841	-0.33(-2.11%)
Mar 16, 2018	15.45	15.95	15.22	15.61	1,955,849	+0.13(+0.84%)
Mar 15, 2018	16.29	16.29	15.44	15.48	1,850,999	-0.21(-1.34%)
Mar 14, 2018	15.80	15.95	15.54	15.69	1,098,355	-0.12(-0.76%)
Mar 13, 2018	15.69	16.23	15.63	15.81	1,490,220	+0.13(+0.83%)
Mar 12, 2018	15.22	15.89	15.13	15.68	1,251,300	+0.49(+3.23%)
Mar 09, 2018	14.99	15.23	14.70	15.19	899,824	+0.31(+2.08%)
Mar 08, 2018	15.29	15.35	14.88	14.88	892,448	-0.52(-3.38%)
Mar 07, 2018			15.25	15.40	905,838	-0.76(-4.70%)
Mar 06, 2018	15.54	16.32	15.46	16.16	1,424,378	+0.61(+3.92%)
Mar 05, 2018	15.36	15.65	15.17	15.55	1,145,419	+0.10(+0.65%)
Mar 02, 2018	14.70	15.47	14.50	15.45	1,438,954	+0.73(+4.96%)
Mar 01, 2018	14.28	15.25	14.27	14.72	1,885,788	+0.49(+3.44%)
Feb 28, 2018	14.00	14.40	13.84	14.23	1,521,857	+0.33(+2.37%)
Feb 27, 2018	14.02	14.28	13.76	13.90	1,519,908	-0.06(-0.43%)
Feb 26, 2018	13.75	14.00	13.67	13.96	618,176	+0.23(+1.68%)
Feb 23, 2018	13.83	14.08	13.60	13.73	912,808	-0.08(-0.58%)
Feb 22, 2018			13.77	13.81	1,144,200	-0.40(-2.81%)
Feb 21, 2018	14.17	14.52	14.03	14.21	1,332,140	+0.02(+0.14%)
Feb 20, 2018	14.80	15.01	14.04	14.19	1,568,974	-0.82(-5.46%)
Feb 16, 2018		15.01	15.01	15.01	0	+0.26(+1.76%)
Feb 15, 2018	14.78	14.81	14.52	14.75	763,781	+0.03(+0.20%)
Feb 14, 2018	14.44	14.84	14.38	14.72	1,179,426	+0.24(+1.66%)
Feb 13, 2018			14.25	14.48	3,350,816	-0.76(-4.99%)
Feb 12, 2018	16.25	16.25	15.23	15.24	1,344,832	-0.86(-5.34%)
Feb 09, 2018	15.50	16.26	15.34	16.10	1,711,866	+0.74(+4.82%)
Feb 08, 2018	15.43	15.54	15.00	15.36	1,293,670	-0.06(-0.39%)
Feb 07, 2018	14.83	15.50	14.80	15.42	2,897,956	+0.82(+5.62%)
Feb 06, 2018	13.95	14.75	13.79	14.60	2,445,371	+0.15(+1.04%)
Feb 05, 2018	14.65	14.83	14.26	14.45	2,527,799	-0.35(-2.36%)
Feb 02, 2018	15.62	15.75	14.75	14.80	2,379,662	-0.80(-5.13%)

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.