Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.57	19.69	19.15	19.24	6,056,863	-0.28(-1.42%)
Apr 27, 2018	20.20	20.20	19.50	19.52	5,741,997	-0.52(-2.59%)
Apr 26, 2018	19.79	20.05	19.66	20.03	5,650,754	+0.49(+2.50%)
Apr 25, 2018	19.74	19.83	19.36	19.55	5,391,393	-0.26(-1.31%)
Apr 24, 2018	19.80	20.47	19.68	19.80	11,047,622	+0.28(+1.42%)
Apr 23, 2018	19.77	19.93	19.52	19.53	6,194,400	-0.17(-0.88%)
Apr 20, 2018	20.28	20.49	19.65	19.70	9,172,022	-0.48(-2.38%)
Apr 19, 2018	20.67	20.95	20.12	20.18	10,975,331	-0.94(-4.45%)
Apr 18, 2018	21.48	21.58	21.08	21.12	5,113,871	-0.22(-1.03%)
Apr 17, 2018	21.05	21.34	21.00	21.34	4,945,208	+0.47(+2.25%)
Apr 16, 2018	21.28	21.31	20.74	20.87	6,020,049	-0.24(-1.14%)
Apr 13, 2018	21.70	21.73	20.84	21.11	8,496,009	-0.39(-1.83%)
Apr 12, 2018	21.40	21.51	21.21	21.50	7,486,209	+0.34(+1.59%)
Apr 11, 2018	20.52	21.48	20.52	21.17	10,745,883	+0.57(+2.75%)
Apr 10, 2018	20.43	20.75	20.19	20.60	9,221,248	+0.84(+4.27%)
Apr 09, 2018	19.85	20.31	19.72	19.76	5,965,523	+0.09(+0.44%)
Apr 06, 2018	19.98	20.26	19.62	19.67	9,306,186	-0.59(-2.93%)
Apr 05, 2018	20.67	20.71	20.17	20.26	12,236,630	+0.32(+1.59%)
Apr 04, 2018	19.09	20.00	18.98	19.95	7,383,974	+0.36(+1.86%)
Apr 03, 2018	19.70	19.81	19.31	19.58	8,941,330	+0.21(+1.09%)
Apr 02, 2018	19.99	20.02	19.23	19.37	7,446,176	-0.77(-3.81%)
Mar 29, 2018		20.14	20.14	20.14	0	+0.46(+2.34%)
Mar 28, 2018	20.31	20.51	19.56	19.68	10,808,751	-0.78(-3.80%)
Mar 27, 2018	21.35	21.39	20.31	20.46	7,554,574	-0.78(-3.69%)
Mar 26, 2018	21.01	21.39	20.80	21.24	6,499,502	+0.70(+3.40%)
Mar 23, 2018	21.19	21.38	20.53	20.54	7,190,276	-0.55(-2.63%)
Mar 22, 2018	21.65	21.94	21.09	21.10	7,128,337	-0.90(-4.09%)
Mar 21, 2018	22.03	22.36	21.92	22.00	6,209,463	-0.11(-0.52%)
Mar 20, 2018	21.90	22.25	21.80	22.11	7,874,773	+0.29(+1.31%)
Mar 19, 2018	21.93	22.26	21.57	21.82	11,991,062	-0.34(-1.55%)
Mar 16, 2018	22.33	22.43	22.04	22.17	7,275,418	-0.01(-0.04%)
Mar 15, 2018	22.49	22.73	22.02	22.18	11,361,654	-0.20(-0.90%)
Mar 14, 2018		22.44	21.49	22.38	20,252,016	+0.44(+2.01%)
Mar 13, 2018	23.05	23.46	21.80	21.94	23,319,814	-1.37(-5.87%)
Mar 12, 2018	23.49	23.56	22.64	23.31	18,595,610	+0.03(+0.12%)
Mar 09, 2018	23.15	24.08	22.86	23.28	18,099,908	+0.02(+0.08%)
Mar 08, 2018	22.86	23.35	22.58	23.26	17,725,066	+0.60(+2.66%)
Mar 07, 2018		22.81		22.66	15,451,722	+0.11(+0.51%)
Mar 06, 2018	22.52	22.65	22.25	22.54	7,552,552	+0.08(+0.34%)
Mar 05, 2018	22.21	22.57	22.01	22.46	6,337,574	+0.07(+0.30%)
Mar 02, 2018	22.00	22.49	21.78	22.40	6,244,662	+0.11(+0.47%)
Mar 01, 2018	22.54	22.71	22.01	22.29	4,483,046	-0.17(-0.77%)
Feb 28, 2018	22.45	22.78	22.24	22.46	6,877,818	+0.11(+0.47%)
Feb 27, 2018	22.51	22.90	22.35	22.36	7,417,876	-0.08(-0.34%)
Feb 26, 2018	22.30	22.50	22.20	22.44	3,869,815	+0.20(+0.90%)
Feb 23, 2018	22.28	22.34	22.00	22.24	4,261,052	+0.11(+0.52%)
Feb 22, 2018			21.99	22.12	7,170,179	-0.06(-0.26%)
Feb 21, 2018	22.25	22.54	21.96	22.18	7,339,359	-0.01(-0.04%)
Feb 20, 2018	21.73	22.38	21.73	22.19	6,465,849	+0.50(+2.29%)
Feb 16, 2018		21.69	21.69	21.69	0	-0.06(-0.26%)
Feb 15, 2018	21.57	21.93	21.45	21.75	6,968,243	+0.46(+2.16%)
Feb 14, 2018		21.46	21.04	21.29	6,908,846	-0.06(-0.27%)
Feb 13, 2018		21.38		21.35	11,452,786	+0.38(+1.83%)
Feb 12, 2018	20.54	21.08	20.46	20.96	6,907,435	+0.59(+2.91%)
Feb 09, 2018	20.13	20.51	19.64	20.37	10,397,475	+0.54(+2.70%)
Feb 08, 2018	20.50	20.59	19.58	19.83	12,294,682	-0.56(-2.77%)
Feb 07, 2018	20.64	20.77	20.28	20.40	9,080,671	-0.35(-1.70%)
Feb 06, 2018	19.96	20.88	19.74	20.75	14,034,779	-0.11(-0.55%)
Feb 05, 2018	21.17	21.44	20.38	20.87	7,421,292	-0.58(-2.72%)
Feb 02, 2018	21.40	21.60	20.92	21.45	10,399,172	-0.16(-0.75%)

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.