Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.65	18.33	17.57	17.59	152,285	-0.05(-0.28%)
Apr 27, 2018	17.38	17.69	17.04	17.64	80,619	+0.32(+1.85%)
Apr 26, 2018	15.52	17.32	15.52	17.32	161,123	+1.61(+10.25%)
Apr 25, 2018	17.11	17.16	15.40	15.71	257,010	-1.62(-9.35%)
Apr 24, 2018	17.70	18.02	16.05	17.33	327,456	-0.37(-2.09%)
Apr 23, 2018	18.51	18.51	17.07	17.70	149,128	-0.68(-3.70%)
Apr 20, 2018	18.78	19.09	18.00	18.38	133,004	-0.53(-2.80%)
Apr 19, 2018	19.51	19.76	18.52	18.91	84,459	-0.66(-3.37%)
Apr 18, 2018	19.15	19.63	18.80	19.57	107,040	+0.37(+1.93%)
Apr 17, 2018	19.35	19.58	18.83	19.20	69,694	-0.15(-0.78%)
Apr 16, 2018	20.30	20.30	18.07	19.35	330,298	-0.75(-3.73%)
Apr 13, 2018	22.50	22.50	19.63	20.10	1,589,282	+1.92(+10.56%)
Apr 12, 2018	17.71	18.24	17.54	18.18	80,288	+0.59(+3.35%)
Apr 11, 2018	17.91	18.61	17.32	17.59	113,099	-0.61(-3.35%)
Apr 10, 2018	16.99	19.22	16.73	18.20	93,407	+1.52(+9.11%)
Apr 09, 2018	17.94	19.35	16.54	16.68	123,235	-1.11(-6.24%)
Apr 06, 2018	18.93	18.93	17.50	17.79	207,813	-1.36(-7.10%)
Apr 05, 2018	15.64	19.66	15.32	19.15	500,098	+3.63(+23.39%)
Apr 04, 2018	14.47	15.57	14.05	15.52	102,402	+0.78(+5.29%)
Apr 03, 2018	14.13	15.00	13.92	14.74	79,416	+0.70(+4.99%)
Apr 02, 2018	13.51	14.45	13.37	14.04	221,171	+0.51(+3.77%)
Mar 29, 2018		13.53	13.53	13.53	0	+0.86(+6.79%)
Mar 28, 2018	13.25	13.89	12.62	12.67	86,507	-0.45(-3.43%)
Mar 27, 2018	13.62	13.92	13.03	13.12	90,522	-0.40(-2.96%)
Mar 26, 2018	13.16	13.61	12.53	13.52	147,955	+0.49(+3.76%)
Mar 23, 2018	14.19	14.19	12.91	13.03	187,955	-1.13(-7.98%)
Mar 22, 2018	14.63	14.63	13.91	14.16	107,701	-0.61(-4.13%)
Mar 21, 2018	15.01	15.27	14.51	14.77	95,465	-0.26(-1.73%)
Mar 20, 2018	14.64	15.21	14.27	15.03	149,770	+0.51(+3.51%)
Mar 19, 2018	15.50	16.22	13.80	14.52	387,324	-0.61(-4.03%)
Mar 16, 2018	14.35	15.53	14.10	15.13	880,570	+0.62(+4.27%)
Mar 15, 2018	16.34	16.38	14.45	14.51	422,210	-1.80(-11.04%)
Mar 14, 2018	16.74	16.78	15.82	16.31	133,426	-0.38(-2.28%)
Mar 13, 2018	16.70	17.01	16.21	16.69	194,890	+0.06(+0.36%)
Mar 12, 2018	17.45	17.93	16.00	16.63	326,385	-0.73(-4.21%)
Mar 09, 2018	17.60	18.46	17.06	17.36	134,003	-0.15(-0.86%)
Mar 08, 2018	17.88	18.27	17.43	17.51	36,348	-0.23(-1.30%)
Mar 07, 2018	17.54	17.90	17.33	17.74	28,937	+0.19(+1.08%)
Mar 06, 2018	17.61	18.25	17.30	17.55	39,768	-0.26(-1.46%)
Mar 05, 2018	17.99	18.43	17.56	17.81	61,392	+0.05(+0.28%)
Mar 02, 2018	17.98	18.25	17.41	17.76	80,017	-0.32(-1.77%)
Mar 01, 2018	18.40	19.14	17.69	18.08	101,638	-0.42(-2.27%)
Feb 28, 2018	18.71	19.60	18.42	18.50	108,789	-0.09(-0.48%)
Feb 27, 2018	18.44	19.20	18.44	18.59	56,473	+0.10(+0.54%)
Feb 26, 2018	18.65	19.08	18.30	18.49	38,875	-0.01(-0.05%)
Feb 23, 2018	18.41	18.83	18.29	18.50	41,236	+0.25(+1.37%)
Feb 22, 2018	18.65	18.91	18.19	18.25	17,776	-0.29(-1.56%)
Feb 21, 2018	18.84	19.49	18.48	18.54	60,651	-0.17(-0.91%)
Feb 20, 2018	18.61	19.12	18.60	18.71	39,817	-0.11(-0.58%)
Feb 16, 2018		18.82	18.82	18.82	0	-0.16(-0.84%)
Feb 15, 2018	18.09	19.45	17.70	18.98	82,314	+1.05(+5.86%)
Feb 14, 2018	17.37	18.21	17.34	17.93	70,860	+0.40(+2.28%)
Feb 13, 2018	18.08	18.32	17.17	17.53	91,664	-0.47(-2.61%)
Feb 12, 2018	18.43	18.75	17.64	18.00	107,957	-0.24(-1.32%)
Feb 09, 2018	18.44	19.21	17.80	18.24	111,227	-0.04(-0.22%)
Feb 08, 2018		19.55	18.20	18.28	72,740	-0.69(-3.64%)
Feb 07, 2018	19.90	19.90	18.90	18.97	93,065	-0.41(-2.12%)
Feb 06, 2018	18.00	19.87	17.50	19.38	147,095	+0.55(+2.92%)
Feb 05, 2018	19.53	20.12	18.22	18.83	85,717	-0.93(-4.71%)
Feb 02, 2018	18.78	19.84	18.24	19.76	114,317	+0.80(+4.22%)

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.