Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.05	19.50	19.00	19.17	443,956	+0.16(+0.84%)
Apr 27, 2018	19.50	19.64	18.78	19.01	784,123	-0.47(-2.41%)
Apr 26, 2018	19.01	19.91	18.70	19.48	1,315,047	-1.18(-5.71%)
Apr 25, 2018	20.69	20.82	20.42	20.66	431,969	+0.01(+0.05%)
Apr 24, 2018	21.22	21.34	20.42	20.65	401,370	-0.52(-2.46%)
Apr 23, 2018	21.59	21.63	21.00	21.17	299,359	-0.35(-1.63%)
Apr 20, 2018	21.04	21.57	20.94	21.52	391,328	+0.41(+1.94%)
Apr 19, 2018	21.46	21.51	20.88	21.11	531,160	-0.40(-1.86%)
Apr 18, 2018	21.43	21.93	21.22	21.51	780,995	+0.23(+1.08%)
Apr 17, 2018	21.01	21.63	21.01	21.28	619,518	+0.34(+1.62%)
Apr 16, 2018	20.77	21.05	20.54	20.94	406,373	+0.33(+1.60%)
Apr 13, 2018	20.58	20.69	20.16	20.61	354,310	+0.12(+0.59%)
Apr 12, 2018	20.41	20.80	20.29	20.49	365,679	+0.23(+1.14%)
Apr 11, 2018	19.90	20.53	19.77	20.26	349,178	+0.22(+1.10%)
Apr 10, 2018	19.70	20.25	19.53	20.04	499,081	+0.68(+3.51%)
Apr 09, 2018	19.60	19.75	19.35	19.36	531,111	-0.09(-0.46%)
Apr 06, 2018	19.47	19.77	19.13	19.45	517,456	-0.28(-1.42%)
Apr 05, 2018	19.80	20.07	19.60	19.73	370,382	+0.11(+0.56%)
Apr 04, 2018	19.05	19.67	18.40	19.62	1,189,117	+0.04(+0.20%)
Apr 03, 2018	19.91	19.93	19.23	19.58	642,561	-0.11(-0.56%)
Apr 02, 2018	20.01	20.15	19.53	19.69	691,516	-0.49(-2.43%)
Mar 29, 2018		20.18	20.18	20.18	0	+0.43(+2.18%)
Mar 28, 2018	19.95	20.08	19.52	19.75	566,547	-0.28(-1.40%)
Mar 27, 2018	20.60	20.79	19.96	20.03	377,719	-0.53(-2.58%)
Mar 26, 2018	20.61	20.77	19.95	20.56	385,425	+0.40(+1.98%)
Mar 23, 2018	21.12	21.31	20.16	20.16	686,571	-0.91(-4.32%)
Mar 22, 2018	21.51	21.77	21.01	21.07	434,347	-0.73(-3.35%)
Mar 21, 2018	21.81	22.20	21.58	21.80	388,089	-0.11(-0.50%)
Mar 20, 2018	21.84	22.33	21.63	21.91	272,189	+0.15(+0.69%)
Mar 19, 2018	22.15	22.24	21.36	21.76	459,446	-0.52(-2.33%)
Mar 16, 2018	22.09	22.37	21.97	22.28	553,123	+0.15(+0.68%)
Mar 15, 2018	22.39	22.65	21.89	22.13	505,764	-0.10(-0.45%)
Mar 14, 2018	22.58	22.61	22.12	22.23	462,352	-0.29(-1.29%)
Mar 13, 2018	22.35	22.73	22.30	22.52	733,156	+0.24(+1.08%)
Mar 12, 2018	22.48	22.76	22.23	22.28	942,585	-0.21(-0.93%)
Mar 09, 2018	22.91	23.15	22.25	22.49	943,766	-0.14(-0.62%)
Mar 08, 2018	22.16	22.76	22.13	22.63	610,447	+0.49(+2.21%)
Mar 07, 2018			21.97	22.14	1,138,458	-0.54(-2.38%)
Mar 06, 2018	22.00	22.96	21.95	22.68	2,255,702	+0.87(+3.99%)
Mar 05, 2018	20.18	21.93	20.09	21.81	1,632,415	+1.47(+7.23%)
Mar 02, 2018	18.42	20.43	18.35	20.34	1,498,850	+1.61(+8.60%)
Mar 01, 2018	18.57	19.35	18.00	18.73	2,703,346	+0.50(+2.77%)
Feb 28, 2018	21.03	21.25	18.12	18.23	4,298,403	-3.59(-16.48%)
Feb 27, 2018	22.34	22.64	21.76	21.82	1,032,168	-0.42(-1.89%)
Feb 26, 2018	21.51	22.24	21.50	22.24	527,909	+0.80(+3.73%)
Feb 23, 2018	21.32	21.66	21.19	21.44	327,097	+0.19(+0.89%)
Feb 22, 2018	21.54	21.54	21.16	21.25	363,588	-0.24(-1.12%)
Feb 21, 2018	21.35	21.87	21.34	21.49	536,497	+0.14(+0.66%)
Feb 20, 2018	20.97	21.49	20.97	21.35	416,037	+0.32(+1.52%)
Feb 16, 2018		21.03	21.03	21.03	0	-0.14(-0.66%)
Feb 15, 2018	20.96	21.45	20.79	21.17	502,724	+0.41(+1.97%)
Feb 14, 2018	19.98	20.90	19.92	20.76	494,059	+0.55(+2.72%)
Feb 13, 2018	19.71	20.31	19.67	20.21	490,871	+0.35(+1.76%)
Feb 12, 2018	19.67	19.99	19.40	19.86	529,317	+0.24(+1.22%)
Feb 09, 2018	20.03	20.09	19.05	19.62	990,415	-0.19(-0.96%)
Feb 08, 2018	20.66	20.89	19.66	19.81	621,925	-0.57(-2.80%)
Feb 07, 2018	20.07	20.49	20.07	20.38	570,069	+0.28(+1.39%)
Feb 06, 2018	18.91	20.25	18.47	20.10	910,118	+0.40(+2.03%)
Feb 05, 2018	20.00	20.38	19.37	19.70	945,176	-0.51(-2.52%)
Feb 02, 2018	21.22	21.41	20.15	20.21	635,093	-1.15(-5.38%)

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.