Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.66	20.75	20.28	20.38	125,682	-0.18(-0.88%)
Apr 27, 2018	20.20	20.62	20.05	20.57	101,479	+0.40(+1.99%)
Apr 26, 2018	19.82	20.31	19.56	20.16	156,205	+0.62(+3.15%)
Apr 25, 2018	19.39	19.81	19.13	19.55	153,116	+0.12(+0.60%)
Apr 24, 2018	19.49	20.36	19.26	19.43	265,679	+1.27(+7.00%)
Apr 23, 2018	18.37	18.65	18.09	18.16	102,386	-0.24(-1.30%)
Apr 20, 2018	18.04	18.50	17.95	18.40	137,216	+0.40(+2.20%)
Apr 19, 2018	18.56	18.56	17.97	18.00	95,285	-0.62(-3.31%)
Apr 18, 2018	18.43	18.98	18.05	18.62	290,427	+0.19(+1.06%)
Apr 17, 2018	18.81	19.04	18.35	18.43	182,155	-0.17(-0.91%)
Apr 16, 2018	18.51	19.06	18.27	18.59	161,419	+0.27(+1.45%)
Apr 13, 2018	18.69	18.69	18.07	18.33	87,998	-0.26(-1.40%)
Apr 12, 2018	18.74	18.84	18.56	18.59	87,571	-0.08(-0.45%)
Apr 11, 2018	18.71	19.00	18.57	18.67	85,261	-0.17(-0.89%)
Apr 10, 2018	18.68	18.94	18.58	18.84	179,706	+0.43(+2.32%)
Apr 09, 2018	18.64	18.76	18.39	18.41	58,381	-0.04(-0.21%)
Apr 06, 2018	18.49	18.96	18.24	18.45	186,497	-0.24(-1.28%)
Apr 05, 2018	18.79	19.22	18.39	18.69	169,915	+0.10(+0.56%)
Apr 04, 2018	17.81	18.76	17.81	18.59	145,605	+0.47(+2.61%)
Apr 03, 2018	18.20	18.21	17.82	18.11	105,829	+0.02(+0.11%)
Apr 02, 2018	18.46	18.71	17.76	18.09	111,369	-0.42(-2.28%)
Mar 29, 2018		18.52	18.52	18.52	0	+0.03(+0.18%)
Mar 28, 2018	19.00	19.05	18.36	18.48	115,990	-0.32(-1.72%)
Mar 27, 2018	19.64	20.16	18.59	18.81	153,702	-0.73(-3.72%)
Mar 26, 2018	18.97	19.61	18.81	19.53	136,194	+0.86(+4.58%)
Mar 23, 2018	19.59	19.94	18.57	18.68	111,958	-0.97(-4.95%)
Mar 22, 2018	19.80	20.12	19.43	19.65	115,685	-0.36(-1.78%)
Mar 21, 2018	19.85	20.36	19.85	20.01	83,904	+0.18(+0.92%)
Mar 20, 2018	19.87	20.17	19.73	19.83	96,677	-0.03(-0.16%)
Mar 19, 2018	19.57	19.96	19.44	19.86	132,818	+0.23(+1.16%)
Mar 16, 2018	19.10	19.77	18.92	19.63	238,974	+0.56(+2.96%)
Mar 15, 2018	19.09	19.21	18.81	19.07	85,517	+0.03(+0.14%)
Mar 14, 2018	19.11	19.27	18.67	19.04	107,738	+0.08(+0.44%)
Mar 13, 2018	19.07	19.51	18.87	18.96	109,434	+0.05(+0.27%)
Mar 12, 2018	18.88	19.14	18.79	18.91	85,570	+0.13(+0.69%)
Mar 09, 2018	18.07	19.09	17.93	18.78	162,909	+0.86(+4.82%)
Mar 08, 2018	18.09	18.26	17.63	17.91	147,289	-0.16(-0.90%)
Mar 07, 2018		18.42		18.07	229,329	-0.14(-0.74%)
Mar 06, 2018	18.28	18.39	17.83	18.21	253,751	+0.05(+0.25%)
Mar 05, 2018	18.57	18.89	18.10	18.17	176,592	-0.52(-2.77%)
Mar 02, 2018	18.19	18.97	17.73	18.68	129,832	+0.32(+1.72%)
Mar 01, 2018	18.44	18.82	18.11	18.37	151,857	-0.09(-0.49%)
Feb 28, 2018	19.93	19.93	18.35	18.46	415,253	-1.15(-5.87%)
Feb 27, 2018	19.94	20.09	19.43	19.61	185,012	-0.26(-1.33%)
Feb 26, 2018	19.84	20.16	19.49	19.87	262,071	+0.16(+0.82%)
Feb 23, 2018	19.44	19.85	19.42	19.71	60,133	+0.21(+1.06%)
Feb 22, 2018	19.59	19.99	19.42	19.50	94,234	-0.04(-0.20%)
Feb 21, 2018	19.46	20.01	19.26	19.54	54,283	+0.19(+1.00%)
Feb 20, 2018	19.77	19.88	19.28	19.35	70,046	-0.49(-2.47%)
Feb 16, 2018		19.84	19.84	19.84	0	-0.03(-0.16%)
Feb 15, 2018	19.61	19.91	19.51	19.87	65,043	+0.28(+1.45%)
Feb 14, 2018	18.62	19.72	18.62	19.59	81,286	+0.83(+4.44%)
Feb 13, 2018	19.20	19.30	18.75	18.75	76,138	-0.56(-2.91%)
Feb 12, 2018	19.11	19.64	18.76	19.32	138,432	+0.27(+1.43%)
Feb 09, 2018	18.69	19.20	18.11	19.04	191,990	+0.59(+3.18%)
Feb 08, 2018	18.91	19.14	18.36	18.46	253,353	-0.54(-2.86%)
Feb 07, 2018	18.77	19.33	18.62	19.00	165,335	+0.18(+0.96%)
Feb 06, 2018	18.12	19.26	18.09	18.82	139,634	-0.02(-0.10%)
Feb 05, 2018	19.14	19.17	18.57	18.84	129,225	-0.62(-3.19%)
Feb 02, 2018	19.55	19.85	19.06	19.46	116,957	-0.23(-1.18%)

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.