Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.13	15.27	14.94	15.10	6,366,172	+0.11(+0.72%)
Apr 27, 2018	14.40	15.13	14.34	14.99	15,116,607	+0.84(+5.93%)
Apr 26, 2018	15.02	15.10	14.06	14.15	11,012,221	-0.73(-4.91%)
Apr 25, 2018	14.83	14.92	14.40	14.89	10,903,176	-0.04(-0.26%)
Apr 24, 2018	15.19	15.29	14.85	14.92	9,887,839	-0.16(-1.04%)
Apr 23, 2018	15.31	15.34	14.97	15.08	2,574,756	-0.23(-1.53%)
Apr 20, 2018	15.67	15.80	15.17	15.31	4,955,150	-0.37(-2.36%)
Apr 19, 2018	15.56	16.02	15.49	15.69	5,261,837	+0.13(+0.81%)
Apr 18, 2018	15.69	16.36	15.31	15.56	6,769,721	-0.05(-0.31%)
Apr 17, 2018	15.51	15.66	15.31	15.61	7,207,297	+0.33(+2.17%)
Apr 16, 2018	15.67	15.71	15.24	15.28	8,740,238	-0.44(-2.79%)
Apr 13, 2018	16.15	16.37	15.59	15.71	7,998,142	-0.43(-2.66%)
Apr 12, 2018	16.39	16.67	16.08	16.14	4,753,164	-0.20(-1.19%)
Apr 11, 2018	16.57	17.01	16.22	16.34	4,574,700	-0.27(-1.64%)
Apr 10, 2018	16.71	16.74	16.37	16.61	4,296,284	+0.34(+2.10%)
Apr 09, 2018	16.42	16.69	16.09	16.27	4,126,995	-0.02(-0.12%)
Apr 06, 2018	15.82	16.56	15.74	16.29	8,148,081	+0.25(+1.58%)
Apr 05, 2018	16.13	16.30	15.83	16.04	3,730,000	-0.04(-0.24%)
Apr 04, 2018	15.32	16.09	15.19	16.08	5,610,773	+0.39(+2.49%)
Apr 03, 2018	15.91	16.23	15.52	15.69	6,333,139	-0.06(-0.37%)
Apr 02, 2018	16.06	16.26	15.63	15.74	4,929,290	-0.47(-2.89%)
Mar 29, 2018		16.21	16.21	16.21	0	+0.41(+2.59%)
Mar 28, 2018	16.29	16.29	15.53	15.80	14,216,895	-0.61(-3.74%)
Mar 27, 2018	17.64	17.69	16.33	16.42	8,801,601	-1.14(-6.50%)
Mar 26, 2018	16.97	17.61	16.97	17.56	9,121,797	+0.98(+5.88%)
Mar 23, 2018	16.59	17.02	16.30	16.58	15,109,544	-0.02(-0.12%)
Mar 22, 2018	17.96	17.99	16.29	16.60	19,271,130	-1.80(-9.80%)
Mar 21, 2018	17.56	18.52	17.47	18.41	9,803,936	+0.62(+3.51%)
Mar 20, 2018	17.62	18.04	17.35	17.78	9,603,333	+0.19(+1.05%)
Mar 19, 2018	17.02	17.83	16.94	17.60	7,394,419	-0.12(-0.66%)
Mar 16, 2018	17.42	17.86	17.41	17.71	16,741,983	+0.24(+1.40%)
Mar 15, 2018	17.95	18.00	17.29	17.47	6,838,814	-0.20(-1.10%)
Mar 14, 2018	17.44	17.76	17.31	17.67	5,608,765	+0.45(+2.61%)
Mar 13, 2018	18.06	18.18	17.17	17.22	10,293,632	-0.79(-4.39%)
Mar 12, 2018	17.72	18.19	17.59	18.01	8,662,733	+0.47(+2.67%)
Mar 09, 2018	16.92	17.68	16.91	17.54	10,294,402	+0.63(+3.75%)
Mar 08, 2018	16.83	17.07	16.74	16.90	7,286,108	+0.26(+1.58%)
Mar 07, 2018		16.82		16.64	10,750,408	+0.20(+1.25%)
Mar 06, 2018	17.42	17.50	16.09	16.44	19,175,282	-0.83(-4.80%)
Mar 05, 2018		17.58	16.89	17.27	8,693,669	-0.50(-2.80%)
Mar 02, 2018	16.60	17.77	16.22	17.76	9,490,974	+0.52(+3.00%)
Mar 01, 2018	16.98	17.70	16.94	17.25	8,478,068	+0.28(+1.67%)
Feb 28, 2018	16.95	17.08	16.52	16.96	10,460,952	+0.06(+0.35%)
Feb 27, 2018	17.55	17.69	16.62	16.90	14,005,266	-0.91(-5.09%)
Feb 26, 2018	18.49	18.50	17.52	17.81	10,244,878	-0.67(-3.64%)
Feb 23, 2018	17.96	18.52	17.53	18.48	8,204,698	+0.59(+3.27%)
Feb 22, 2018			17.59	17.90	7,366,383	-0.04(-0.22%)
Feb 21, 2018	18.05	18.67	17.93	17.94	11,964,080	+0.01(+0.05%)
Feb 20, 2018	17.60	18.13	17.57	17.93	14,190,947	+0.27(+1.55%)
Feb 16, 2018		17.66	17.66	17.66	0	-0.06(-0.33%)
Feb 15, 2018	18.25	18.34	17.31	17.71	18,001,006	-0.74(-4.02%)
Feb 14, 2018	17.03	18.51	17.03	18.46	17,272,988	+1.39(+8.18%)
Feb 13, 2018		17.52		17.06	33,249,656	+1.07(+6.71%)
Feb 12, 2018	15.13	16.06	15.12	15.99	14,789,483	+1.02(+6.84%)
Feb 09, 2018	15.00	15.39	13.95	14.96	23,626,400	+0.03(+0.20%)
Feb 08, 2018	15.97	16.08	14.92	14.93	14,755,269	-0.64(-4.13%)
Feb 07, 2018	15.03	15.93	15.02	15.58	8,940,010	+0.45(+2.97%)
Feb 06, 2018	14.49	15.30	14.48	15.13	12,365,561	+0.19(+1.24%)
Feb 05, 2018	14.88	15.86	14.84	14.94	11,400,455	-0.32(-2.11%)
Feb 02, 2018	15.41	15.79	15.11	15.27	10,129,516	-0.30(-1.94%)

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.