Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.34	24.80	23.77	23.94	2,316,559	-0.33(-1.36%)
Apr 27, 2018	23.33	25.00	23.31	24.27	2,945,315	+0.99(+4.25%)
Apr 26, 2018	23.75	23.98	22.66	23.28	2,937,537	-1.19(-4.86%)
Apr 25, 2018	23.79	24.57	23.54	24.47	1,599,664	+0.55(+2.30%)
Apr 24, 2018	24.20	24.73	23.77	23.92	1,014,483	-0.13(-0.54%)
Apr 23, 2018	24.05	24.19	23.54	24.05	1,379,414	-0.04(-0.17%)
Apr 20, 2018	24.45	24.51	24.02	24.09	1,100,067	-0.38(-1.55%)
Apr 19, 2018	24.53	24.70	23.78	24.47	1,028,072	-0.04(-0.16%)
Apr 18, 2018	24.18	25.00	24.16	24.51	1,639,325	+0.43(+1.79%)
Apr 17, 2018	23.84	24.32	23.34	24.08	1,404,245	+0.05(+0.21%)
Apr 16, 2018	23.71	24.17	23.42	24.03	1,012,625	+0.32(+1.35%)
Apr 13, 2018	23.47	24.39	23.35	23.71	2,101,216	+0.76(+3.31%)
Apr 12, 2018	23.04	23.73	22.85	22.95	1,847,805	-0.02(-0.09%)
Apr 11, 2018	22.79	23.57	22.78	22.97	1,934,633	+0.07(+0.31%)
Apr 10, 2018	23.92	24.11	22.88	22.90	2,925,421	-0.84(-3.54%)
Apr 09, 2018	23.91	24.22	23.74	23.74	1,206,045	+0.05(+0.21%)
Apr 06, 2018	24.19	24.46	23.52	23.69	1,858,536	-0.74(-3.03%)
Apr 05, 2018	24.15	24.86	23.99	24.43	1,748,026	+0.48(+2.00%)
Apr 04, 2018	23.58	24.33	23.58	23.95	1,808,827	-0.05(-0.21%)
Apr 03, 2018	23.21	24.30	23.21	24.00	1,808,833	+0.81(+3.49%)
Apr 02, 2018	24.16	24.34	22.90	23.19	2,239,689	-1.06(-4.37%)
Mar 29, 2018		24.25	24.25	24.25	0	+0.42(+1.76%)
Mar 28, 2018	23.89	24.42	23.69	23.83	2,343,202	-0.05(-0.21%)
Mar 27, 2018	24.87	25.04	23.73	23.88	2,468,211	-0.94(-3.79%)
Mar 26, 2018	24.95	25.00	24.35	24.82	2,349,473	+0.05(+0.20%)
Mar 23, 2018	24.50	25.13	24.31	24.77	2,281,466	+0.70(+2.91%)
Mar 22, 2018	24.34	24.79	24.06	24.07	1,702,532	-0.40(-1.63%)
Mar 21, 2018	24.25	24.89	24.14	24.47	1,522,124	+0.27(+1.12%)
Mar 20, 2018	25.07	25.17	23.97	24.20	2,948,724	-0.92(-3.66%)
Mar 19, 2018	24.85	25.24	24.57	25.12	1,911,908	+0.50(+2.03%)
Mar 16, 2018	24.87	24.95	23.97	24.62	2,316,539	-0.18(-0.73%)
Mar 15, 2018	24.53	24.98	24.41	24.80	1,512,888	+0.38(+1.56%)
Mar 14, 2018	24.24	24.84	24.17	24.42	2,950,316	+0.26(+1.08%)
Mar 13, 2018	24.83	24.89	23.89	24.16	1,836,807	-0.51(-2.07%)
Mar 12, 2018	24.25	24.73	24.10	24.67	2,561,764	+0.49(+2.03%)
Mar 09, 2018	24.00	24.26	23.82	24.18	2,667,555	+0.34(+1.43%)
Mar 08, 2018	23.52	24.19	23.43	23.84	2,400,124	+0.32(+1.36%)
Mar 07, 2018		23.69		23.52	3,442,420	+0.88(+3.89%)
Mar 06, 2018	21.45	22.66	21.45	22.64	3,569,566	+1.29(+6.04%)
Mar 05, 2018	21.94	21.97	21.24	21.35	2,543,072	-0.58(-2.64%)
Mar 02, 2018	20.97	22.02	20.46	21.93	3,232,948	+0.88(+4.18%)
Mar 01, 2018	20.75	21.39	20.41	21.05	3,039,924	+0.45(+2.18%)
Feb 28, 2018	21.45	21.50	20.56	20.60	4,623,722	-0.17(-0.82%)
Feb 27, 2018	20.74	22.00	20.51	20.77	8,378,031	+1.70(+8.91%)
Feb 26, 2018	19.27	19.34	18.86	19.07	1,650,959	-0.21(-1.09%)
Feb 23, 2018	19.20	19.52	18.68	19.28	1,396,896	+0.18(+0.94%)
Feb 22, 2018			18.96	19.10	1,218,243	-0.28(-1.44%)
Feb 21, 2018	19.31	19.88	19.31	19.38	1,487,547	+0.02(+0.10%)
Feb 20, 2018	19.30	19.73	19.25	19.36	1,024,368	-0.14(-0.72%)
Feb 16, 2018		19.50	19.50	19.50	0	+0.01(+0.05%)
Feb 15, 2018	18.85	19.75	18.59	19.49	2,448,316	+0.77(+4.11%)
Feb 14, 2018	18.01	18.86	17.93	18.72	1,984,013	+0.23(+1.24%)
Feb 13, 2018	18.57	18.85	18.09	18.49	1,820,138	-0.26(-1.39%)
Feb 12, 2018	18.11	18.98	17.64	18.75	3,622,063	+0.72(+3.99%)
Feb 09, 2018	17.72	18.24	16.94	18.03	2,541,340	+0.43(+2.44%)
Feb 08, 2018	18.35	18.84	17.49	17.60	2,180,944	-0.70(-3.83%)
Feb 07, 2018	18.19	18.54	18.09	18.30	1,412,692	+0.02(+0.11%)
Feb 06, 2018	17.15	18.44	16.95	18.28	2,555,914	+0.38(+2.12%)
Feb 05, 2018	18.14	18.41	17.58	17.90	1,415,289	-0.36(-1.97%)
Feb 02, 2018	18.82	18.82	17.99	18.26	1,728,515	-0.76(-4.00%)

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.