Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	21.74	21.75	21.41	21.53	190,445	-0.03(-0.12%)
Apr 27, 2018	21.12	21.80	20.87	21.55	53,975	+0.62(+2.97%)
Apr 26, 2018	20.41	20.99	20.41	20.93	11,471	+0.75(+3.71%)
Apr 25, 2018	19.99	20.52	19.99	20.18	7,072	-0.12(-0.58%)
Apr 24, 2018	20.11	20.60	20.10	20.30	4,367	+0.40(+2.01%)
Apr 23, 2018	19.94	20.21	19.79	19.90	10,881	+0.05(+0.26%)
Apr 20, 2018	20.51	20.51	19.77	19.85	17,987	-0.41(-2.02%)
Apr 19, 2018	20.56	20.56	20.02	20.25	16,958	-0.27(-1.30%)
Apr 18, 2018	21.09	21.32	20.52	20.52	7,845	-0.22(-1.06%)
Apr 17, 2018	20.40	20.95	20.08	20.74	43,453	+0.77(+3.84%)
Apr 16, 2018	19.52	20.15	19.52	19.97	10,483	+0.62(+3.22%)
Apr 13, 2018	19.14	19.60	19.14	19.35	4,649	+0.38(+1.98%)
Apr 12, 2018	19.40	19.40	18.85	18.98	17,118	-0.79(-4.01%)
Apr 11, 2018	19.67	19.81	19.54	19.77	3,102	-0.06(-0.30%)
Apr 10, 2018	20.24	20.24	19.73	19.83	5,577	-0.49(-2.43%)
Apr 09, 2018	19.94	20.63	19.94	20.32	8,555	+0.05(+0.25%)
Apr 06, 2018	20.72	20.73	20.04	20.27	17,791	-0.33(-1.61%)
Apr 05, 2018	19.80	20.71	19.65	20.60	17,583	+0.43(+2.16%)
Apr 04, 2018	19.79	20.25	19.58	20.17	16,669	+0.11(+0.56%)
Apr 03, 2018	19.60	20.24	19.60	20.06	4,489	+0.36(+1.85%)
Apr 02, 2018	20.37	20.60	19.38	19.69	158,205	-0.68(-3.35%)
Mar 29, 2018		20.37	20.37	20.37	0	+0.33(+1.66%)
Mar 28, 2018	20.31	20.31	19.74	20.04	7,558	-0.07(-0.34%)
Mar 27, 2018	19.23	20.57	19.21	20.11	16,224	+1.01(+5.27%)
Mar 26, 2018	19.13	19.13	18.80	19.10	7,410	+0.49(+2.61%)
Mar 23, 2018	19.76	19.96	18.60	18.62	11,899	-0.84(-4.34%)
Mar 22, 2018	19.16	20.31	19.16	19.46	6,805	+0.29(+1.49%)
Mar 21, 2018	19.44	19.51	19.08	19.18	5,783	-0.24(-1.25%)
Mar 20, 2018	19.96	19.96	19.35	19.42	5,193	-0.25(-1.27%)
Mar 19, 2018	19.99	20.08	19.35	19.67	11,158	-0.46(-2.29%)
Mar 16, 2018	19.48	20.20	19.48	20.13	6,609	+0.53(+2.68%)
Mar 15, 2018	19.60	20.05	19.31	19.60	5,252	+0.10(+0.50%)
Mar 14, 2018		19.76	19.02	19.51	13,529	+0.49(+2.59%)
Mar 13, 2018	19.24	19.31	18.56	19.02	16,053	+0.10(+0.54%)
Mar 12, 2018	18.76	18.99	18.72	18.91	10,498	+0.34(+1.80%)
Mar 09, 2018	18.44	18.58	18.33	18.58	10,391	+0.08(+0.44%)
Mar 08, 2018	18.29	18.52	18.27	18.50	7,564	+0.38(+2.11%)
Mar 07, 2018			17.92	18.12	25,163	-0.34(-1.84%)
Mar 06, 2018	19.31	19.31	18.45	18.45	22,964	-0.81(-4.19%)
Mar 05, 2018	18.14	19.38	18.14	19.26	11,722	+1.08(+5.93%)
Mar 02, 2018	18.61	18.65	17.75	18.18	24,810	-0.14(-0.79%)
Mar 01, 2018	18.48	19.13	18.06	18.33	13,939	+0.04(+0.23%)
Feb 28, 2018	18.76	18.86	18.29	18.29	39,339	-0.43(-2.31%)
Feb 27, 2018	19.69	19.98	18.72	18.72	12,478	-0.90(-4.57%)
Feb 26, 2018	20.33	20.33	19.58	19.61	29,213	-0.26(-1.30%)
Feb 23, 2018	18.73	19.87	18.73	19.87	24,602	+1.48(+8.05%)
Feb 22, 2018				18.39	22,732	+0.12(+0.65%)
Feb 21, 2018	18.97	19.28	18.27	18.27	23,323	-0.68(-3.61%)
Feb 20, 2018	19.28	19.54	18.71	18.96	24,620	-0.80(-4.04%)
Feb 16, 2018		19.75	19.75	19.75	0	+0.61(+3.19%)
Feb 15, 2018	18.32	19.14	18.01	19.14	24,811	+1.20(+6.67%)
Feb 14, 2018	17.83	18.45	17.83	17.95	19,023	-0.70(-3.73%)
Feb 13, 2018	18.22	18.74	17.87	18.64	8,638	+0.14(+0.73%)
Feb 12, 2018	18.18	18.60	17.61	18.51	9,623	+0.54(+3.02%)
Feb 09, 2018	17.07	18.30	16.93	17.96	27,558	+0.96(+5.68%)
Feb 08, 2018	17.12	17.87	16.98	17.00	11,094	-0.69(-3.92%)
Feb 07, 2018	17.67	17.67	17.57	17.69	12,035	-0.01(-0.05%)
Feb 06, 2018	17.70	18.08	16.63	17.70	92,040	-1.30(-6.87%)
Feb 05, 2018	19.38	19.94	18.68	19.00	153,177	-0.52(-2.66%)
Feb 02, 2018	19.78	20.02	19.38	19.52	260,347	-0.54(-2.71%)

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.