Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.00	19.10	18.93	19.07	25,544	+0.10(+0.55%)
Apr 27, 2018	19.10	19.10	18.86	18.97	21,235	-0.10(-0.54%)
Apr 26, 2018	19.17	19.17	18.93	19.07	37,827	-0.03(-0.18%)
Apr 25, 2018	18.72	19.14	18.59	19.10	27,091	+0.24(+1.28%)
Apr 24, 2018	19.14	19.15	18.76	18.86	35,281	-0.35(-1.80%)
Apr 23, 2018	19.14	19.35	19.10	19.21	23,267	+0.00(+0.00%)
Apr 20, 2018	19.14	19.21	18.72	19.21	89,091	+0.17(+0.91%)
Apr 19, 2018	19.17	19.30	18.97	19.04	78,681	-0.10(-0.54%)
Apr 18, 2018	19.28	19.35	19.10	19.14	46,137	-0.03(-0.18%)
Apr 17, 2018	19.31	19.38	19.17	19.17	28,650	-0.10(-0.54%)
Apr 16, 2018	19.21	19.35	19.19	19.28	48,432	-0.03(-0.18%)
Apr 13, 2018	19.24	19.42	19.10	19.31	59,991	+0.07(+0.36%)
Apr 12, 2018	19.38	19.38	19.14	19.24	35,023	-0.03(-0.18%)
Apr 11, 2018	19.35	19.42	19.28	19.28	40,406	-0.10(-0.54%)
Apr 10, 2018	19.28	19.39	19.21	19.38	61,187	+0.24(+1.27%)
Apr 09, 2018	19.24	19.38	19.10	19.14	47,544	-0.10(-0.54%)
Apr 06, 2018	18.97	19.35	18.97	19.24	72,807	+0.10(+0.54%)
Apr 05, 2018	18.97	19.17	18.90	19.14	51,049	+0.21(+1.10%)
Apr 04, 2018	18.86	18.97	18.76	18.93	28,068	+0.00(+0.00%)
Apr 03, 2018	18.83	19.00	18.74	18.93	48,961	+0.17(+0.92%)
Apr 02, 2018	18.97	18.97	18.65	18.76	50,557	-0.21(-1.09%)
Mar 29, 2018		18.97	18.97	18.97	0	+0.38(+2.05%)
Mar 28, 2018	18.59	18.65	18.41	18.59	48,691	-0.03(-0.19%)
Mar 27, 2018	18.72	18.79	18.55	18.62	63,882	-0.07(-0.37%)
Mar 26, 2018	18.03	18.83	18.01	18.69	140,552	+0.93(+5.26%)
Mar 23, 2018	17.96	18.14	17.72	17.75	120,660	-0.31(-1.72%)
Mar 22, 2018	17.89	18.24	17.58	18.07	190,256	+0.00(+0.00%)
Mar 21, 2018	17.72	18.20	17.31	18.07	257,913	+0.31(+1.75%)
Mar 20, 2018	17.93	18.07	17.58	17.75	85,755	-0.21(-1.16%)
Mar 19, 2018	17.37	18.10	17.37	17.96	152,249	+0.59(+3.39%)
Mar 16, 2018	18.20	18.38	17.37	17.37	258,752	-0.83(-4.56%)
Mar 15, 2018	18.07	18.20	17.41	18.20	169,924	+0.17(+0.96%)
Mar 14, 2018	18.14	18.24	17.96	18.03	55,471	-0.07(-0.38%)
Mar 13, 2018	18.38	18.38	18.03	18.10	48,636	-0.14(-0.76%)
Mar 12, 2018	18.20	18.48	18.05	18.24	97,665	-0.07(-0.38%)
Mar 09, 2018	18.27	18.38	18.18	18.31	50,264	+0.00(+0.00%)
Mar 08, 2018	18.55	18.65	18.20	18.31	62,381	-0.21(-1.12%)
Mar 07, 2018		18.52		18.52	30,270	+0.24(+1.33%)
Mar 06, 2018	18.38	18.45	18.26	18.27	46,878	-0.14(-0.75%)
Mar 05, 2018	18.65	18.69	18.41	18.41	52,857	-0.24(-1.30%)
Mar 02, 2018	18.41	18.65	18.38	18.65	42,934	+0.24(+1.32%)
Mar 01, 2018	18.52	19.00	18.38	18.41	65,361	-0.14(-0.75%)
Feb 28, 2018	18.79	18.86	18.55	18.55	69,325	+0.00(+0.00%)
Feb 27, 2018	18.76	18.83	18.55	18.55	46,431	-0.21(-1.11%)
Feb 26, 2018	18.65	18.86	18.60	18.76	78,707	+0.14(+0.74%)
Feb 23, 2018	18.83	18.83	18.55	18.62	60,829	-0.07(-0.37%)
Feb 22, 2018	18.79	19.00	18.24	18.69	92,632	-0.10(-0.55%)
Feb 21, 2018	18.65	19.04	18.65	18.79	55,830	+0.45(+2.45%)
Feb 20, 2018	19.00	19.14	18.34	18.34	71,033	-0.83(-4.33%)
Feb 16, 2018		19.17	19.17	19.17	0	+0.17(+0.91%)
Feb 15, 2018	19.21	19.24	18.97	19.00	56,775	-0.21(-1.08%)
Feb 14, 2018	18.79	19.24	18.72	19.21	63,445	+0.29(+1.54%)
Feb 13, 2018	18.78	18.99	18.73	18.92	47,505	+0.10(+0.54%)
Feb 12, 2018	18.68	18.95	18.65	18.82	64,630	+0.37(+2.02%)
Feb 09, 2018	18.41	18.61	18.39	18.44	98,074	-0.03(-0.18%)
Feb 08, 2018	18.55	18.65	18.17	18.48	79,244	-0.14(-0.73%)
Feb 07, 2018	18.85	18.85	18.61	18.61	79,523	-0.20(-1.08%)
Feb 06, 2018	18.27	18.92	18.11	18.82	105,721	+0.34(+1.83%)
Feb 05, 2018	18.88	18.95	18.34	18.48	120,345	-0.61(-3.19%)
Feb 02, 2018	19.29	19.29	18.82	19.09	88,750	-0.27(-1.40%)

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.