Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.25	23.19	21.46	21.63	435,595	-0.56(-2.52%)
Apr 27, 2018	20.21	22.33	20.21	22.19	476,439	+1.81(+8.88%)
Apr 26, 2018	20.37	20.54	20.04	20.38	191,349	+0.18(+0.91%)
Apr 25, 2018	20.51	20.51	19.93	20.20	196,765	-0.35(-1.69%)
Apr 24, 2018	21.12	21.40	20.38	20.55	163,380	+0.01(+0.05%)
Apr 23, 2018	20.83	20.83	20.34	20.54	139,899	-0.34(-1.61%)
Apr 20, 2018	21.43	21.46	20.70	20.87	179,549	-0.52(-2.43%)
Apr 19, 2018	21.45	21.72	20.81	21.39	225,441	-0.21(-0.98%)
Apr 18, 2018	20.68	21.80	20.67	21.60	375,495	+0.96(+4.66%)
Apr 17, 2018	21.03	21.07	20.42	20.64	235,812	-0.20(-0.97%)
Apr 16, 2018	20.37	21.10	19.97	20.84	207,020	+0.45(+2.22%)
Apr 13, 2018	20.82	20.86	20.29	20.39	248,240	-0.20(-0.98%)
Apr 12, 2018	19.78	20.95	19.76	20.59	270,753	+0.81(+4.09%)
Apr 11, 2018	20.09	20.13	19.55	19.78	145,353	-0.47(-2.33%)
Apr 10, 2018	20.03	20.63	19.90	20.26	135,809	+0.64(+3.29%)
Apr 09, 2018	20.06	20.11	19.58	19.61	152,883	-0.25(-1.26%)
Apr 06, 2018	20.45	20.71	19.47	19.86	145,113	-0.83(-4.00%)
Apr 05, 2018	20.68	21.04	20.46	20.69	225,927	+0.15(+0.75%)
Apr 04, 2018	19.45	20.58	19.27	20.54	187,288	+0.65(+3.29%)
Apr 03, 2018	19.87	20.03	19.38	19.88	193,867	+0.09(+0.44%)
Apr 02, 2018	20.31	20.59	19.57	19.79	270,028	-0.66(-3.25%)
Mar 29, 2018		20.46	20.46	20.46	0	+0.39(+1.97%)
Mar 28, 2018	19.78	20.32	19.64	20.06	223,581	+0.28(+1.41%)
Mar 27, 2018	20.83	20.91	19.67	19.78	302,999	-0.99(-4.77%)
Mar 26, 2018	20.69	20.86	20.10	20.78	242,589	+0.67(+3.35%)
Mar 23, 2018	20.73	20.94	20.08	20.10	188,917	-0.63(-3.02%)
Mar 22, 2018	20.61	21.21	20.44	20.73	320,295	-0.14(-0.69%)
Mar 21, 2018	20.95	21.22	20.62	20.87	384,692	-0.17(-0.82%)
Mar 20, 2018	21.28	21.70	21.00	21.05	243,348	-0.21(-1.00%)
Mar 19, 2018	21.40	21.40	20.98	21.26	372,732	-0.31(-1.43%)
Mar 16, 2018	21.15	21.70	21.01	21.57	364,020	+0.38(+1.82%)
Mar 15, 2018	21.17	21.47	20.92	21.18	294,914	+0.15(+0.73%)
Mar 14, 2018	21.73	22.13	20.88	21.03	454,442	-0.63(-2.89%)
Mar 13, 2018	21.24	21.85	21.24	21.65	589,451	+0.58(+2.74%)
Mar 12, 2018	20.49	21.40	20.49	21.07	351,654	+0.60(+2.91%)
Mar 09, 2018	19.87	20.62	19.82	20.48	375,068	+0.76(+3.86%)
Mar 08, 2018	19.13	19.89	19.13	19.72	387,116	+0.69(+3.64%)
Mar 07, 2018			18.70	19.02	392,239	-0.49(-2.51%)
Mar 06, 2018	19.05	19.58	18.81	19.52	272,790	+0.62(+3.26%)
Mar 05, 2018	19.43	19.55	18.76	18.90	313,577	-0.83(-4.20%)
Mar 02, 2018	18.92	19.84	18.62	19.73	430,405	+0.62(+3.22%)
Mar 01, 2018	19.30	19.81	18.93	19.11	454,768	-0.33(-1.68%)
Feb 28, 2018	20.22	20.45	19.41	19.44	350,491	-0.64(-3.21%)
Feb 27, 2018	20.75	20.97	20.07	20.08	365,227	-0.63(-3.02%)
Feb 26, 2018	21.17	21.52	20.25	20.71	462,962	-0.44(-2.09%)
Feb 23, 2018	20.74	21.41	20.74	21.15	576,442	+0.57(+2.76%)
Feb 22, 2018	21.60	21.97	20.53	20.58	554,365	-0.91(-4.25%)
Feb 21, 2018	22.22	22.45	21.05	21.50	726,571	-0.72(-3.25%)
Feb 20, 2018	21.18	23.48	20.79	22.22	803,856	+1.15(+5.43%)
Feb 16, 2018		21.07	21.07	21.07	0	-0.29(-1.35%)
Feb 15, 2018		25.65	19.86	21.36	1,654,729	-4.28(-16.70%)
Feb 14, 2018	24.79	25.92	24.50	25.65	558,324	+2.32(+9.94%)
Feb 13, 2018	22.68	24.33	22.68	23.33	338,029	+0.49(+2.15%)
Feb 12, 2018	22.64	23.28	21.93	22.84	294,759	+0.48(+2.15%)
Feb 09, 2018	23.24	23.24	20.95	22.35	463,660	-0.45(-1.98%)
Feb 08, 2018	23.75	24.03	22.81	22.81	279,166	-0.79(-3.34%)
Feb 07, 2018	25.18	25.54	23.32	23.60	249,519	-1.63(-6.45%)
Feb 06, 2018	22.96	25.32	22.61	25.22	374,754	+1.34(+5.60%)
Feb 05, 2018	23.98	24.92	23.83	23.88	248,708	-0.56(-2.28%)
Feb 02, 2018	26.57	27.07	24.24	24.44	449,304	-2.45(-9.12%)

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.