Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.96	19.10	18.59	18.59	7,101,224	-0.24(-1.26%)
Apr 27, 2018	19.98	20.30	18.82	18.82	10,567,066	-0.47(-2.45%)
Apr 26, 2018	19.20	19.45	19.02	19.30	8,045,565	+0.11(+0.57%)
Apr 25, 2018	18.98	19.27	18.87	19.19	3,733,538	+0.17(+0.87%)
Apr 24, 2018	19.16	19.23	18.93	19.02	6,566,504	+0.02(+0.12%)
Apr 23, 2018	18.94	19.11	18.83	19.00	5,091,385	+0.09(+0.50%)
Apr 20, 2018	19.39	19.43	18.77	18.90	8,511,102	-0.52(-2.68%)
Apr 19, 2018	19.17	19.73	19.17	19.42	8,669,466	+0.43(+2.28%)
Apr 18, 2018	19.19	19.28	18.98	18.99	5,227,184	-0.20(-1.03%)
Apr 17, 2018	19.07	19.53	19.01	19.19	8,417,863	+0.37(+1.97%)
Apr 16, 2018	18.52	18.95	18.29	18.81	9,836,841	+0.43(+2.36%)
Apr 13, 2018	18.44	18.50	18.30	18.38	5,098,682	+0.02(+0.13%)
Apr 12, 2018	18.40	18.56	18.25	18.36	3,843,801	+0.06(+0.30%)
Apr 11, 2018	18.55	18.63	18.30	18.30	3,947,224	-0.36(-1.94%)
Apr 10, 2018	18.59	18.83	18.50	18.67	6,754,330	+0.35(+1.94%)
Apr 09, 2018	18.41	18.58	18.29	18.31	3,701,030	+0.07(+0.39%)
Apr 06, 2018	18.18	18.49	18.03	18.24	4,410,607	-0.11(-0.60%)
Apr 05, 2018	18.32	18.44	18.09	18.35	4,073,893	+0.13(+0.69%)
Apr 04, 2018	17.68	18.24	17.67	18.22	5,594,696	+0.33(+1.85%)
Apr 03, 2018	17.89	17.97	17.72	17.89	4,576,444	+0.03(+0.18%)
Apr 02, 2018	18.15	18.29	17.66	17.86	5,668,951	-0.28(-1.56%)
Mar 29, 2018		18.15	18.15	18.15	0	+0.14(+0.79%)
Mar 28, 2018	18.03	18.37	17.98	18.00	6,376,465	+0.08(+0.44%)
Mar 27, 2018	18.03	18.20	17.85	17.92	4,991,555	+0.02(+0.09%)
Mar 26, 2018	17.63	17.96	17.46	17.91	5,317,726	+0.55(+3.18%)
Mar 23, 2018	17.51	17.68	17.35	17.36	6,233,295	-0.16(-0.90%)
Mar 22, 2018	17.87	18.00	17.49	17.51	7,482,895	-0.54(-2.97%)
Mar 21, 2018	18.04	18.18	17.88	18.05	4,585,789	+0.02(+0.13%)
Mar 20, 2018	18.50	18.68	17.99	18.03	7,002,253	-0.42(-2.26%)
Mar 19, 2018	18.52	18.68	18.29	18.44	6,674,381	-0.13(-0.72%)
Mar 16, 2018	18.62	18.81	18.54	18.58	20,267,066	+0.02(+0.08%)
Mar 15, 2018	18.52	18.59	18.36	18.56	4,999,530	+0.09(+0.51%)
Mar 14, 2018	18.61	18.63	18.41	18.47	5,793,193	+0.00(+0.00%)
Mar 13, 2018	18.74	18.78	18.42	18.47	7,569,205	-0.23(-1.22%)
Mar 12, 2018	18.87	18.92	18.59	18.70	7,146,269	-0.16(-0.84%)
Mar 09, 2018	18.67	18.86	18.43	18.85	5,344,148	+0.22(+1.18%)
Mar 08, 2018	18.55	18.69	18.12	18.63	6,711,538	+0.15(+0.81%)
Mar 07, 2018			18.26	18.48	4,381,593	-0.17(-0.89%)
Mar 06, 2018	18.67	18.79	18.31	18.65	6,738,744	+0.06(+0.34%)
Mar 05, 2018	18.48	18.75	18.44	18.59	7,811,047	+0.01(+0.04%)
Mar 02, 2018	18.06	18.64	17.99	18.58	8,619,521	+0.45(+2.48%)
Mar 01, 2018	18.12	18.31	17.89	18.13	13,081,233	-0.31(-1.67%)
Feb 28, 2018	18.68	18.81	18.44	18.44	13,103,276	-0.13(-0.72%)
Feb 27, 2018	19.13	19.18	18.57	18.57	7,543,237	-0.56(-2.94%)
Feb 26, 2018	19.11	19.17	18.86	19.13	5,444,127	+0.20(+1.07%)
Feb 23, 2018	18.87	18.98	18.61	18.93	7,193,064	+0.23(+1.25%)
Feb 22, 2018			18.65	18.70	9,734,068	-0.36(-1.89%)
Feb 21, 2018	19.30	19.50	19.05	19.05	8,741,939	-0.23(-1.21%)
Feb 20, 2018	19.48	19.74	19.12	19.29	10,347,017	-0.49(-2.49%)
Feb 16, 2018		19.78	19.78	19.78	0	+0.21(+1.08%)
Feb 15, 2018	19.09	19.66	18.66	19.57	14,995,246	+0.45(+2.33%)
Feb 14, 2018	18.60	19.61	18.34	19.12	21,612,836	+1.77(+10.22%)
Feb 13, 2018	17.05	17.46	17.02	17.35	8,752,887	+0.24(+1.41%)
Feb 12, 2018	17.17	17.41	17.01	17.11	9,904,994	+0.13(+0.78%)
Feb 09, 2018	16.79	17.09	16.22	16.98	12,762,106	+0.31(+1.87%)
Feb 08, 2018	16.91	17.36	16.67	16.67	10,740,147	+0.03(+0.19%)
Feb 07, 2018	16.37	16.92	16.35	16.63	5,889,318	+0.25(+1.53%)
Feb 06, 2018		16.61	15.81	16.38	9,762,207	-0.07(-0.43%)
Feb 05, 2018	16.52	16.83	16.31	16.45	7,332,939	-0.17(-1.03%)
Feb 02, 2018	16.97	16.98	16.58	16.63	6,216,876	-0.37(-2.21%)

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.