Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.26	17.61	17.18	17.47	909,036	+0.16(+0.92%)
Apr 27, 2018	17.44	17.58	16.88	17.31	948,755	-0.30(-1.70%)
Apr 26, 2018	17.52	17.97	17.21	17.61	1,643,581	+0.30(+1.73%)
Apr 25, 2018	16.59	17.66	16.51	17.31	1,664,208	+0.60(+3.59%)
Apr 24, 2018	16.85	16.92	16.33	16.71	1,395,428	-0.01(-0.06%)
Apr 23, 2018	16.39	17.40	16.27	16.72	4,521,814	-0.93(-5.27%)
Apr 20, 2018	18.27	18.29	17.57	17.65	1,917,014	-0.66(-3.60%)
Apr 19, 2018	18.33	18.95	18.18	18.31	2,059,558	+0.00(+0.00%)
Apr 18, 2018	18.71	19.38	18.20	18.31	2,178,916	+0.08(+0.44%)
Apr 17, 2018	18.00	18.46	17.97	18.23	1,434,620	+0.20(+1.11%)
Apr 16, 2018	18.30	18.47	17.70	18.03	2,202,585	-0.12(-0.66%)
Apr 13, 2018	18.55	18.79	18.06	18.15	1,734,189	-0.49(-2.63%)
Apr 12, 2018	18.89	19.10	17.80	18.64	3,598,855	-0.48(-2.51%)
Apr 11, 2018	19.85	19.86	18.84	19.12	4,136,722	-0.80(-4.02%)
Apr 10, 2018	19.22	20.19	18.57	19.92	4,144,220	+1.10(+5.84%)
Apr 09, 2018	17.63	19.28	17.60	18.82	5,170,520	+2.03(+12.09%)
Apr 06, 2018	16.76	17.32	16.23	16.79	3,137,117	-0.23(-1.35%)
Apr 05, 2018	16.95	17.46	16.92	17.02	2,040,320	+0.18(+1.07%)
Apr 04, 2018	16.22	16.97	16.02	16.84	1,926,296	+0.15(+0.90%)
Apr 03, 2018	16.63	17.05	16.59	16.69	2,015,727	+0.33(+2.02%)
Apr 02, 2018	16.47	17.14	16.19	16.36	1,642,320	-0.18(-1.09%)
Mar 29, 2018		16.54	16.54	16.54	0	+0.34(+2.10%)
Mar 28, 2018	16.07	16.32	15.56	16.20	2,002,666	-0.02(-0.12%)
Mar 27, 2018	17.44	17.47	15.97	16.22	2,536,945	-1.09(-6.27%)
Mar 26, 2018	16.86	17.50	16.35	17.30	2,303,886	+0.64(+3.84%)
Mar 23, 2018	17.03	17.05	16.23	16.66	3,672,813	-0.10(-0.57%)
Mar 22, 2018	20.10	20.11	16.70	16.76	6,214,087	-3.64(-17.84%)
Mar 21, 2018	19.97	20.54	19.89	20.40	1,417,222	+0.59(+2.98%)
Mar 20, 2018	19.89	20.27	19.64	19.81	1,570,404	-0.14(-0.70%)
Mar 19, 2018	20.56	20.74	19.63	19.95	2,027,090	-0.88(-4.22%)
Mar 16, 2018	20.57	21.07	20.16	20.83	4,044,912	+0.27(+1.31%)
Mar 15, 2018	20.45	21.00	19.71	20.56	2,696,126	+0.11(+0.54%)
Mar 14, 2018	22.15	22.27	20.21	20.45	4,211,441	-1.13(-5.24%)
Mar 13, 2018	21.94	22.94	21.50	21.58	6,060,833	+0.77(+3.70%)
Mar 12, 2018	20.78	21.70	20.30	20.81	3,126,813	+0.66(+3.28%)
Mar 09, 2018	20.36	20.39	19.13	20.15	3,610,598	+0.49(+2.49%)
Mar 08, 2018	21.45	21.46	19.12	19.66	4,784,456	-1.59(-7.48%)
Mar 07, 2018		22.13		21.25	2,292,724	+0.80(+3.91%)
Mar 06, 2018	20.02	20.72	19.56	20.45	2,244,431	+0.47(+2.35%)
Mar 05, 2018	20.67	20.85	19.91	19.98	2,449,049	-0.96(-4.58%)
Mar 02, 2018	20.15	21.45	19.56	20.94	3,019,985	+0.46(+2.25%)
Mar 01, 2018	20.13	21.84	19.30	20.48	5,694,872	+1.43(+7.51%)
Feb 28, 2018	19.90	20.07	18.96	19.05	1,693,255	-0.75(-3.79%)
Feb 27, 2018	20.31	20.63	19.60	19.80	1,595,267	-0.71(-3.46%)
Feb 26, 2018	21.20	21.48	19.88	20.51	2,245,345	-0.42(-2.01%)
Feb 23, 2018	21.98	22.57	20.67	20.93	3,230,980	-0.82(-3.77%)
Feb 22, 2018	22.91	23.07	21.60	21.75	5,373,672	-0.97(-4.27%)
Feb 21, 2018	23.59	23.72	22.70	22.72	2,428,716	-0.66(-2.82%)
Feb 20, 2018	23.83	24.27	23.21	23.38	1,979,212	-0.74(-3.07%)
Feb 16, 2018		24.12	24.12	24.12	0	+1.85(+8.31%)
Feb 15, 2018	23.03	23.22	21.64	22.27	2,067,672	-0.48(-2.11%)
Feb 14, 2018	21.60	22.93	21.31	22.75	2,528,746	+0.99(+4.55%)
Feb 13, 2018	21.59	22.47	21.30	21.76	2,720,533	+0.12(+0.55%)
Feb 12, 2018	21.45	21.85	20.87	21.64	1,994,161	+0.45(+2.12%)
Feb 09, 2018	21.05	21.50	19.99	21.19	1,596,266	+0.36(+1.73%)
Feb 08, 2018	21.13	21.76	20.66	20.83	1,929,464	-0.31(-1.47%)
Feb 07, 2018	21.73	21.98	21.05	21.14	1,241,392	-0.84(-3.82%)
Feb 06, 2018		22.15	19.76	21.98	2,091,382	+0.59(+2.73%)
Feb 05, 2018	21.02	22.52	20.72	21.39	2,806,295	+0.38(+1.78%)
Feb 02, 2018	22.51	22.51	20.97	21.02	1,907,862	-1.81(-7.93%)

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.