Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.60	18.46	17.09	17.27	178,325	-0.47(-2.65%)
Apr 27, 2018	17.84	18.28	17.32	17.74	211,164	+0.08(+0.45%)
Apr 26, 2018	17.12	17.94	17.12	17.66	239,160	+0.65(+3.82%)
Apr 25, 2018	16.97	17.38	16.26	17.01	238,312	-0.02(-0.12%)
Apr 24, 2018	16.96	17.63	16.76	17.03	142,535	+0.02(+0.12%)
Apr 23, 2018	17.05	17.49	16.63	17.01	312,365	-0.05(-0.29%)
Apr 20, 2018	17.26	17.50	16.74	17.06	155,831	+0.20(+1.19%)
Apr 19, 2018	17.36	17.90	16.56	16.86	86,723	-0.67(-3.82%)
Apr 18, 2018	16.47	18.14	15.21	17.53	323,651	+1.18(+7.22%)
Apr 17, 2018	16.58	16.73	16.25	16.35	302,772	-0.11(-0.67%)
Apr 16, 2018	16.57	17.24	16.17	16.46	312,121	+0.05(+0.30%)
Apr 13, 2018	16.48	16.67	16.17	16.41	221,749	-0.15(-0.91%)
Apr 12, 2018	15.95	16.88	15.92	16.56	1,011,520	-1.75(-9.56%)
Apr 11, 2018	18.99	19.35	18.07	18.31	145,261	-0.80(-4.19%)
Apr 10, 2018	18.11	19.48	17.92	19.11	70,171	+1.31(+7.36%)
Apr 09, 2018	18.26	18.60	17.55	17.80	66,617	-0.44(-2.41%)
Apr 06, 2018	18.46	18.68	17.50	18.24	154,946	-0.38(-2.04%)
Apr 05, 2018	19.48	19.48	17.66	18.62	116,160	-0.69(-3.57%)
Apr 04, 2018	19.71	20.73	18.76	19.31	141,509	-0.54(-2.72%)
Apr 03, 2018	18.35	19.86	18.11	19.85	156,490	+1.56(+8.53%)
Apr 02, 2018	17.93	18.73	17.27	18.29	128,281	+0.16(+0.88%)
Mar 29, 2018		18.13	18.13	18.13	0	+0.94(+5.47%)
Mar 28, 2018	16.23	17.87	16.01	17.19	118,582	+0.76(+4.63%)
Mar 27, 2018	17.00	17.00	16.11	16.43	195,687	-0.77(-4.48%)
Mar 26, 2018	17.00	17.33	16.56	17.20	172,422	+0.30(+1.78%)
Mar 23, 2018	17.73	17.73	16.76	16.90	110,628	-0.72(-4.09%)
Mar 22, 2018	17.33	17.79	16.84	17.62	115,052	+0.08(+0.46%)
Mar 21, 2018	18.11	18.73	17.50	17.54	64,988	-0.49(-2.72%)
Mar 20, 2018	17.58	18.25	17.58	18.03	72,219	+0.37(+2.10%)
Mar 19, 2018	17.84	18.16	17.52	17.66	89,787	-0.38(-2.11%)
Mar 16, 2018	17.20	18.46	17.01	18.04	119,523	+0.83(+4.82%)
Mar 15, 2018	17.67	17.80	17.00	17.21	103,615	-0.29(-1.66%)
Mar 14, 2018	18.47	18.47	17.24	17.50	189,599	-1.00(-5.41%)
Mar 13, 2018	19.00	19.46	18.42	18.50	71,359	-0.39(-2.06%)
Mar 12, 2018	19.83	20.08	18.25	18.89	164,433	-1.05(-5.27%)
Mar 09, 2018	19.91	20.15	19.02	19.94	124,535	+0.19(+0.96%)
Mar 08, 2018	19.55	20.09	18.75	19.75	159,136	+0.20(+1.02%)
Mar 07, 2018	20.38	20.75	19.24	19.55	147,642	-1.30(-6.24%)
Mar 06, 2018	20.02	21.05	19.78	20.85	92,023	+0.80(+3.99%)
Mar 05, 2018	21.26	21.99	19.91	20.05	131,700	-0.95(-4.52%)
Mar 02, 2018	19.88	22.00	18.96	21.00	145,870	+1.32(+6.71%)
Mar 01, 2018	18.05	19.82	18.05	19.68	122,698	+1.58(+8.73%)
Feb 28, 2018	18.20	20.30	18.00	18.10	174,687	-0.17(-0.93%)
Feb 27, 2018	18.14	18.70	18.02	18.27	89,745	+0.01(+0.05%)
Feb 26, 2018	18.00	18.50	17.61	18.26	87,278	+0.42(+2.35%)
Feb 23, 2018	18.00	18.22	16.74	17.84	156,752	-0.16(-0.89%)
Feb 22, 2018	19.33	19.33	17.50	18.00	132,505	-1.17(-6.10%)
Feb 21, 2018	19.37	19.60	18.58	19.17	280,523	-0.03(-0.16%)
Feb 20, 2018	21.01	21.20	19.00	19.20	237,138	-2.02(-9.52%)
Feb 16, 2018		21.22	21.22	21.22	0	-1.37(-6.06%)
Feb 15, 2018	24.81	25.48	22.00	22.59	564,756	+2.29(+11.28%)
Feb 14, 2018	19.32	20.90	19.10	20.30	152,660	+1.10(+5.73%)
Feb 13, 2018	18.61	19.50	18.30	19.20	94,237	+0.46(+2.45%)
Feb 12, 2018	18.50	19.86	18.02	18.74	154,118	-0.34(-1.78%)
Feb 09, 2018	19.73	20.15	17.09	19.08	186,597	-0.45(-2.30%)
Feb 08, 2018		20.40	19.32	19.53	123,086	-0.14(-0.71%)
Feb 07, 2018	20.32	20.32	19.30	19.67	122,580	-0.64(-3.15%)
Feb 06, 2018	19.42	20.75	19.11	20.31	96,525	+0.81(+4.15%)
Feb 05, 2018	20.46	21.55	19.35	19.50	199,496	-0.45(-2.26%)
Feb 02, 2018	20.22	20.32	19.00	19.95	119,977	-0.57(-2.78%)

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.