Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.69	18.54	17.68	17.98	17,213,212	+0.15(+0.84%)
Apr 27, 2018	17.80	17.97	17.52	17.83	7,773,581	+0.16(+0.91%)
Apr 26, 2018	17.32	17.80	17.08	17.67	11,937,998	+0.40(+2.32%)
Apr 25, 2018	17.53	17.58	16.96	17.27	8,111,462	-0.29(-1.65%)
Apr 24, 2018	17.81	18.39	17.49	17.56	11,732,447	-0.29(-1.62%)
Apr 23, 2018	17.85	18.04	17.72	17.85	6,831,128	+0.03(+0.17%)
Apr 20, 2018	17.85	17.99	17.72	17.82	8,379,213	+0.11(+0.62%)
Apr 19, 2018	17.93	18.02	17.29	17.71	10,261,066	-0.21(-1.17%)
Apr 18, 2018	17.97	18.01	17.80	17.92	4,706,549	+0.08(+0.45%)
Apr 17, 2018	18.04	18.08	17.74	17.84	6,882,260	-0.22(-1.22%)
Apr 16, 2018	18.10	18.15	17.88	18.06	5,195,320	+0.01(+0.06%)
Apr 13, 2018	18.41	18.41	17.80	18.05	6,790,702	-0.13(-0.72%)
Apr 12, 2018	18.24	18.41	18.14	18.18	9,160,612	+0.19(+1.06%)
Apr 11, 2018	17.70	18.18	17.68	17.99	12,154,787	+0.11(+0.62%)
Apr 10, 2018	17.42	17.99	17.41	17.88	12,821,425	+0.75(+4.38%)
Apr 09, 2018	16.98	17.36	16.80	17.13	8,461,209	+0.25(+1.48%)
Apr 06, 2018	17.02	17.17	16.64	16.88	6,183,976	-0.34(-1.97%)
Apr 05, 2018	17.40	17.44	17.03	17.22	7,809,057	-0.02(-0.12%)
Apr 04, 2018	16.66	17.30	16.62	17.24	6,202,989	+0.29(+1.71%)
Apr 03, 2018	16.87	17.05	16.46	16.95	6,479,476	+0.18(+1.07%)
Apr 02, 2018	17.03	17.08	16.35	16.77	10,845,880	-0.32(-1.87%)
Mar 29, 2018		17.09	17.09	17.09	0	+0.05(+0.29%)
Mar 28, 2018	16.84	17.25	16.72	17.04	8,534,302	+0.36(+2.16%)
Mar 27, 2018	17.00	17.20	16.60	16.68	8,862,359	-0.19(-1.13%)
Mar 26, 2018	17.09	17.13	16.48	16.87	10,982,741	-0.04(-0.24%)
Mar 23, 2018	17.32	17.41	16.93	16.91	11,483,806	-0.40(-2.31%)
Mar 22, 2018	17.39	17.95	17.30	17.31	7,892,473	-0.29(-1.65%)
Mar 21, 2018	17.63	17.79	17.24	17.60	10,341,364	-0.08(-0.45%)
Mar 20, 2018	17.92	18.01	17.25	17.68	14,400,167	-0.23(-1.28%)
Mar 19, 2018	18.37	18.52	17.67	17.91	9,961,229	-0.46(-2.50%)
Mar 16, 2018	18.00	18.92	17.90	18.37	16,837,272	+0.32(+1.77%)
Mar 15, 2018	18.60	18.66	17.82	18.05	17,086,624	-0.52(-2.80%)
Mar 14, 2018	19.35	19.40	18.50	18.57	12,232,055	-0.75(-3.88%)
Mar 13, 2018	19.34	19.70	19.28	19.32	9,740,530	-0.18(-0.92%)
Mar 12, 2018	19.14	19.59	19.11	19.50	10,327,591	+0.32(+1.67%)
Mar 09, 2018	19.16	19.33	18.98	19.18	7,848,472	+0.06(+0.31%)
Mar 08, 2018	19.05	19.19	18.97	19.12	11,728,260	+0.05(+0.26%)
Mar 07, 2018			18.57	19.07	9,574,860	-0.11(-0.57%)
Mar 06, 2018	19.42	19.46	18.94	19.18	7,101,895	-0.15(-0.78%)
Mar 05, 2018	19.21	19.49	19.19	19.33	8,323,201	+0.17(+0.89%)
Mar 02, 2018	18.86	19.27	18.47	19.16	9,735,363	+0.29(+1.54%)
Mar 01, 2018	18.71	19.13	18.38	18.87	11,165,323	+0.15(+0.80%)
Feb 28, 2018	19.56	19.62	18.71	18.72	13,328,019	-0.66(-3.41%)
Feb 27, 2018	20.00	20.22	19.30	19.38	11,119,810	-0.62(-3.10%)
Feb 26, 2018	19.84	20.14	19.45	20.00	15,037,129	-0.04(-0.20%)
Feb 23, 2018	19.94	20.14	19.81	20.04	7,269,429	+0.24(+1.21%)
Feb 22, 2018			19.66	19.80	8,476,059	-0.29(-1.44%)
Feb 21, 2018	19.98	20.61	19.73	20.09	13,949,126	+0.11(+0.55%)
Feb 20, 2018	20.80	20.84	19.79	19.98	17,810,812	-0.92(-4.40%)
Feb 16, 2018		20.90	20.90	20.90	0	+0.09(+0.43%)
Feb 15, 2018	21.02	21.56	20.52	20.81	50,267,768	+1.48(+7.66%)
Feb 14, 2018	18.44	19.48	18.35	19.33	16,672,177	+0.81(+4.37%)
Feb 13, 2018	18.83	19.18	18.36	18.52	18,880,410	-0.75(-3.89%)
Feb 12, 2018	18.91	19.66	18.65	19.27	16,654,203	+0.66(+3.55%)
Feb 09, 2018	18.50	18.84	17.75	18.61	21,763,500	-0.03(-0.16%)
Feb 08, 2018	18.40	19.95	18.24	18.64	48,786,276	-2.21(-10.60%)
Feb 07, 2018	20.26	21.00	20.19	20.85	17,105,944	+0.45(+2.21%)
Feb 06, 2018	19.30	20.40	19.12	20.40	15,912,918	+0.51(+2.59%)
Feb 05, 2018	20.11	20.25	19.05	19.89	18,604,422	-0.68(-3.33%)
Feb 02, 2018	20.81	21.02	20.35	20.57	14,592,143	-0.61(-2.88%)

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.