Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.35	18.42	18.11	18.18	118,382	-0.07(-0.36%)
Apr 27, 2018	17.88	18.27	17.88	18.24	97,569	+0.44(+2.45%)
Apr 26, 2018	17.97	18.05	17.73	17.81	119,375	-0.09(-0.52%)
Apr 25, 2018	17.90	17.93	17.69	17.90	77,392	+0.07(+0.41%)
Apr 24, 2018	17.62	17.91	17.62	17.83	78,956	+0.25(+1.43%)
Apr 23, 2018	17.47	17.59	17.30	17.57	97,118	+0.20(+1.14%)
Apr 20, 2018	17.44	17.59	17.30	17.38	42,716	+0.00(+0.00%)
Apr 19, 2018	17.69	17.73	17.12	17.38	124,931	-0.42(-2.38%)
Apr 18, 2018	18.17	18.17	17.77	17.80	117,317	-0.24(-1.36%)
Apr 17, 2018	18.08	18.22	17.68	18.04	349,642	-0.50(-2.67%)
Apr 16, 2018	18.55	18.60	18.24	18.54	61,118	-0.01(-0.04%)
Apr 13, 2018	18.74	18.75	18.49	18.55	80,154	-0.30(-1.58%)
Apr 12, 2018	18.84	18.98	18.74	18.84	82,686	+0.17(+0.92%)
Apr 11, 2018	18.66	18.89	18.44	18.67	94,379	-0.17(-0.90%)
Apr 10, 2018	18.45	18.87	18.39	18.84	128,717	+0.47(+2.58%)
Apr 09, 2018	18.50	18.73	18.32	18.37	70,217	-0.11(-0.60%)
Apr 06, 2018	18.63	18.86	18.27	18.48	63,166	-0.12(-0.63%)
Apr 05, 2018	18.80	18.84	18.47	18.59	114,073	-0.15(-0.80%)
Apr 04, 2018	18.20	18.80	18.20	18.74	94,540	+0.32(+1.76%)
Apr 03, 2018	18.01	18.46	18.01	18.42	78,388	+0.29(+1.61%)
Apr 02, 2018	18.39	18.61	18.02	18.13	98,155	-0.29(-1.55%)
Mar 29, 2018		18.41	18.41	18.41	0	+0.21(+1.14%)
Mar 28, 2018	17.78	18.41	17.78	18.20	238,806	+0.56(+3.20%)
Mar 27, 2018	18.07	18.07	17.61	17.64	227,198	-0.39(-2.16%)
Mar 26, 2018	18.03	18.10	17.91	18.03	135,084	+0.09(+0.51%)
Mar 23, 2018	18.22	18.35	17.92	17.94	148,763	-0.38(-2.06%)
Mar 22, 2018	18.00	18.57	18.00	18.32	212,987	+0.22(+1.22%)
Mar 21, 2018	17.67	18.20	17.64	18.09	202,209	+0.51(+2.88%)
Mar 20, 2018	18.41	18.43	17.50	17.59	260,012	-0.95(-5.15%)
Mar 19, 2018	18.69	18.73	18.48	18.54	109,854	-0.18(-0.97%)
Mar 16, 2018	18.71	18.83	18.57	18.72	155,122	-0.08(-0.41%)
Mar 15, 2018	18.93	19.05	18.61	18.80	136,889	-0.12(-0.62%)
Mar 14, 2018	19.23	19.30	18.83	18.92	72,028	-0.28(-1.45%)
Mar 13, 2018	19.20	19.43	18.95	19.20	113,081	+0.08(+0.44%)
Mar 12, 2018	19.15	19.15	18.77	19.11	60,450	-0.01(-0.03%)
Mar 09, 2018	19.39	19.39	19.05	19.12	127,657	+0.19(+1.03%)
Mar 08, 2018	19.14	19.37	18.74	18.93	142,177	+0.23(+1.25%)
Mar 07, 2018			18.50	18.69	237,615	-0.09(-0.48%)
Mar 06, 2018	19.11	19.11	18.70	18.78	148,530	-0.26(-1.36%)
Mar 05, 2018	18.86	19.14	18.83	19.04	119,070	+0.10(+0.51%)
Mar 02, 2018	18.84	19.02	18.76	18.94	85,128	-0.04(-0.21%)
Mar 01, 2018	18.83	19.00	18.74	18.98	100,306	+0.23(+1.21%)
Feb 28, 2018	19.08	19.08	18.67	18.76	63,441	-0.29(-1.53%)
Feb 27, 2018	19.58	19.58	18.95	19.05	51,416	-0.51(-2.62%)
Feb 26, 2018	19.35	19.60	19.35	19.56	110,879	+0.18(+0.90%)
Feb 23, 2018	19.66	19.66	19.22	19.39	104,343	-0.27(-1.39%)
Feb 22, 2018				19.66	153,815	+0.02(+0.10%)
Feb 21, 2018	19.84	19.84	19.53	19.64	138,204	-0.22(-1.11%)
Feb 20, 2018	19.36	19.97	19.27	19.86	145,439	+0.80(+4.22%)
Feb 16, 2018		19.05	19.05	19.05	0	+0.05(+0.24%)
Feb 15, 2018	19.08	19.08	18.81	19.01	85,494	-0.04(-0.20%)
Feb 14, 2018	18.89	19.15	18.61	19.05	266,262	+0.14(+0.72%)
Feb 13, 2018	18.92	18.94	18.71	18.91	120,702	+0.02(+0.10%)
Feb 12, 2018	19.26	19.26	18.76	18.89	77,721	-0.25(-1.29%)
Feb 09, 2018	18.83	19.28	18.52	19.14	153,522	+0.51(+2.75%)
Feb 08, 2018	19.40	19.40	18.74	18.63	124,315	-0.82(-4.24%)
Feb 07, 2018	19.15	19.74	19.15	19.45	161,995	+0.39(+2.04%)
Feb 06, 2018	18.50	19.44	18.50	19.06	131,327	+0.20(+1.05%)
Feb 05, 2018	19.04	19.18	18.71	18.86	75,756	-0.30(-1.54%)
Feb 02, 2018	19.50	19.50	19.03	19.16	58,624	-0.56(-2.83%)

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.