Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	22.69	22.69	21.68	21.79	511,421	-0.77(-3.41%)
Apr 27, 2018	22.48	22.68	22.13	22.56	425,377	+0.17(+0.76%)
Apr 26, 2018	22.01	22.85	21.66	22.39	748,663	+0.45(+2.05%)
Apr 25, 2018	21.20	22.01	20.95	21.94	600,343	+0.63(+2.96%)
Apr 24, 2018	21.35	21.60	21.01	21.31	471,875	+0.11(+0.52%)
Apr 23, 2018	20.84	21.24	20.61	21.20	481,872	+0.45(+2.17%)
Apr 20, 2018	21.03	21.14	20.59	20.75	415,923	-0.30(-1.43%)
Apr 19, 2018	21.64	21.80	20.81	21.05	560,102	-0.67(-3.08%)
Apr 18, 2018	21.41	21.79	21.08	21.72	798,720	+0.25(+1.16%)
Apr 17, 2018	20.59	21.62	20.26	21.47	1,245,797	+1.22(+6.02%)
Apr 16, 2018	19.48	20.36	19.27	20.25	1,078,081	+0.89(+4.60%)
Apr 13, 2018	19.78	19.82	19.36	19.36	560,225	-0.44(-2.22%)
Apr 12, 2018	20.03	20.18	19.68	19.80	508,243	-0.04(-0.20%)
Apr 11, 2018	19.51	20.24	19.45	19.84	774,438	+0.26(+1.33%)
Apr 10, 2018	19.51	19.95	19.38	19.58	725,146	+0.35(+1.82%)
Apr 09, 2018	19.84	19.99	19.22	19.23	443,748	-0.49(-2.48%)
Apr 06, 2018	20.04	20.22	19.65	19.72	499,137	-0.42(-2.09%)
Apr 05, 2018	20.22	20.49	19.94	20.14	425,197	+0.09(+0.45%)
Apr 04, 2018	19.31	20.10	19.31	20.05	711,864	+0.41(+2.09%)
Apr 03, 2018	19.68	19.96	19.44	19.64	536,706	+0.04(+0.20%)
Apr 02, 2018	20.18	20.34	19.39	19.60	479,636	-0.55(-2.73%)
Mar 29, 2018		20.15	20.15	20.15	0	-0.40(-1.95%)
Mar 28, 2018	20.58	20.94	20.47	20.55	811,696	+0.03(+0.15%)
Mar 27, 2018	20.79	21.04	20.34	20.52	728,995	-0.20(-0.97%)
Mar 26, 2018	20.67	20.77	20.24	20.72	476,107	+0.44(+2.17%)
Mar 23, 2018	21.25	21.43	20.23	20.28	800,654	-1.00(-4.70%)
Mar 22, 2018	21.88	22.04	21.08	21.28	1,007,062	-0.79(-3.58%)
Mar 21, 2018	22.47	22.74	22.01	22.07	686,818	-0.43(-1.91%)
Mar 20, 2018	23.19	23.19	21.98	22.50	911,584	-0.70(-3.02%)
Mar 19, 2018	22.68	23.23	22.50	23.20	1,387,648	+0.45(+1.98%)
Mar 16, 2018	22.41	22.80	22.26	22.75	1,886,170	+0.34(+1.52%)
Mar 15, 2018	22.69	23.00	22.22	22.41	823,288	-0.22(-0.97%)
Mar 14, 2018	22.57	22.67	22.00	22.63	983,545	+0.18(+0.80%)
Mar 13, 2018	22.67	23.00	22.28	22.45	819,943	+0.06(+0.27%)
Mar 12, 2018	22.45	22.61	21.94	22.39	635,574	-0.02(-0.09%)
Mar 09, 2018	21.40	22.66	21.16	22.41	1,183,678	+1.06(+4.96%)
Mar 08, 2018	23.69	23.74	21.24	21.35	1,675,909	+0.32(+1.52%)
Mar 07, 2018		21.44	20.84	21.03	677,719	-0.33(-1.54%)
Mar 06, 2018	21.33	21.97	20.96	21.36	756,791	+0.10(+0.47%)
Mar 05, 2018	20.75	21.47	20.20	21.26	852,180	+0.30(+1.43%)
Mar 02, 2018	20.73	21.19	20.14	20.96	909,171	+1.07(+5.38%)
Mar 01, 2018	20.87	21.08	19.71	19.89	888,707	-0.95(-4.56%)
Feb 28, 2018	21.90	21.97	20.64	20.84	1,244,348	-1.06(-4.84%)
Feb 27, 2018	22.02	22.34	20.27	21.90	2,429,085	-1.37(-5.89%)
Feb 26, 2018	23.37	24.06	22.94	23.27	1,354,073	+0.01(+0.04%)
Feb 23, 2018	23.05	23.40	22.42	23.26	1,306,204	+0.24(+1.04%)
Feb 22, 2018	23.96	24.35	22.95	23.02	542,266	-0.89(-3.72%)
Feb 21, 2018	23.86	24.70	23.86	23.91	853,241	+0.12(+0.50%)
Feb 20, 2018	24.00	24.36	23.71	23.79	926,838	-0.31(-1.29%)
Feb 16, 2018		24.10	24.10	24.10	0	+0.29(+1.22%)
Feb 15, 2018	24.36	24.59	23.68	23.81	487,612	-0.35(-1.45%)
Feb 14, 2018	23.12	24.28	23.12	24.16	1,390,603	+0.74(+3.16%)
Feb 13, 2018	23.00	23.46	22.87	23.42	375,053	+0.28(+1.21%)
Feb 12, 2018	23.00	23.61	22.71	23.14	623,262	+0.25(+1.09%)
Feb 09, 2018	24.37	24.37	21.89	22.89	1,337,202	-0.97(-4.07%)
Feb 08, 2018	24.24	24.52	23.70	23.86	659,177	-0.35(-1.45%)
Feb 07, 2018	23.85	24.52	23.67	24.21	546,873	+0.30(+1.25%)
Feb 06, 2018	23.10	24.11	23.00	23.91	628,966	-0.29(-1.20%)
Feb 05, 2018	24.96	25.18	23.70	24.20	637,293	-0.99(-3.93%)
Feb 02, 2018	25.78	26.81	25.08	25.19	2,760,043	-2.12(-7.76%)

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.