Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.12	18.15	18.01	18.01	13,581	-0.01(-0.06%)
Apr 27, 2018	18.02	18.07	17.99	18.02	9,813	-0.02(-0.11%)
Apr 26, 2018	18.11	18.13	18.04	18.04	4,145	-0.01(-0.06%)
Apr 25, 2018	18.06	18.09	18.03	18.05	13,207	-0.12(-0.66%)
Apr 24, 2018	18.02	18.25	17.98	18.17	46,235	+0.11(+0.61%)
Apr 23, 2018	18.35	18.35	18.06	18.06	11,716	-0.24(-1.31%)
Apr 20, 2018	18.17	18.35	18.17	18.30	29,667	-0.05(-0.27%)
Apr 19, 2018	18.43	18.44	18.25	18.35	30,075	-0.03(-0.16%)
Apr 18, 2018	18.45	18.45	18.29	18.38	36,105	-0.02(-0.11%)
Apr 17, 2018	18.29	18.40	18.29	18.40	27,340	+0.05(+0.27%)
Apr 16, 2018	18.20	18.35	18.20	18.35	12,323	+0.13(+0.71%)
Apr 13, 2018	18.37	18.37	18.21	18.22	51,198	-0.10(-0.55%)
Apr 12, 2018	18.18	18.35	18.14	18.32	15,524	-0.06(-0.33%)
Apr 11, 2018	18.29	18.38	18.27	18.38	22,284	+0.09(+0.49%)
Apr 10, 2018	18.12	18.29	18.11	18.29	23,012	+0.15(+0.83%)
Apr 09, 2018	18.20	18.20	17.99	18.14	14,461	+0.07(+0.39%)
Apr 06, 2018	18.18	18.18	18.01	18.07	19,996	-0.03(-0.17%)
Apr 05, 2018	18.05	18.11	18.03	18.10	17,109	-0.02(-0.11%)
Apr 04, 2018	17.89	18.12	17.84	18.12	127,001	+0.16(+0.89%)
Apr 03, 2018	17.90	18.02	17.90	17.96	156,878	+0.12(+0.67%)
Apr 02, 2018	18.00	18.07	17.83	17.84	18,204	-0.24(-1.33%)
Mar 29, 2018		18.08	18.08	18.08	0	+0.09(+0.50%)
Mar 28, 2018	17.97	18.04	17.91	17.99	24,651	+0.01(+0.06%)
Mar 27, 2018	18.22	18.22	17.98	17.98	9,039	-0.07(-0.39%)
Mar 26, 2018	18.06	18.09	18.00	18.05	9,745	+0.08(+0.45%)
Mar 23, 2018	18.00	18.21	17.96	17.97	211,414	+0.12(+0.67%)
Mar 22, 2018	17.85	17.93	17.85	17.85	43,160	-0.09(-0.50%)
Mar 21, 2018	17.77	17.94	17.77	17.94	35,925	+0.23(+1.30%)
Mar 20, 2018	17.66	17.77	17.65	17.71	98,448	-0.02(-0.11%)
Mar 19, 2018	17.82	17.85	17.68	17.73	40,493	-0.09(-0.48%)
Mar 16, 2018	17.94	17.94	17.81	17.82	18,703	-0.09(-0.53%)
Mar 15, 2018	17.82	17.93	17.81	17.91	38,581	+0.01(+0.06%)
Mar 14, 2018	17.95	17.96	17.86	17.90	17,623	+0.02(+0.11%)
Mar 13, 2018	18.05	18.05	17.80	17.88	24,173	-0.07(-0.39%)
Mar 12, 2018	17.96	18.04	17.95	17.95	16,844	-0.02(-0.11%)
Mar 09, 2018	17.92	18.02	17.91	17.97	38,621	-0.10(-0.55%)
Mar 08, 2018	18.20	18.20	18.01	18.07	26,908	-0.24(-1.31%)
Mar 07, 2018		18.32	18.11	18.31	19,805	+0.04(+0.22%)
Mar 06, 2018	18.16	18.28	18.15	18.27	26,798	+0.16(+0.86%)
Mar 05, 2018	18.11	18.18	18.10	18.11	60,031	-0.15(-0.79%)
Mar 02, 2018	18.26	18.32	17.97	18.26	27,625	-0.11(-0.61%)
Mar 01, 2018	18.34	18.41	18.28	18.37	38,202	-0.06(-0.32%)
Feb 28, 2018	18.41	18.65	18.40	18.43	15,255	-0.09(-0.46%)
Feb 27, 2018	18.51	18.55	18.45	18.52	29,776	-0.05(-0.30%)
Feb 26, 2018	18.56	18.63	18.54	18.57	31,110	-0.05(-0.27%)
Feb 23, 2018	18.70	18.70	18.60	18.62	26,479	+0.12(+0.65%)
Feb 22, 2018	18.50	18.57	18.47	18.50	37,494	-0.05(-0.27%)
Feb 21, 2018	18.53	18.67	18.50	18.55	35,568	-0.14(-0.75%)
Feb 20, 2018	18.62	18.75	18.62	18.69	54,387	-0.11(-0.61%)
Feb 16, 2018		18.80	18.80	18.80	0	-0.08(-0.45%)
Feb 15, 2018	18.79	18.89	18.76	18.89	25,466	+0.14(+0.75%)
Feb 14, 2018	18.40	18.79	18.40	18.75	64,525	+0.13(+0.70%)
Feb 13, 2018	18.72	18.72	18.57	18.62	35,950	-0.04(-0.21%)
Feb 12, 2018	18.72	18.72	18.55	18.66	27,099	+0.14(+0.76%)
Feb 09, 2018	18.52	18.74	18.52	18.52	74,153	-0.17(-0.91%)
Feb 08, 2018	18.91	18.91	18.69	18.69	36,851	-0.01(-0.05%)
Feb 07, 2018	18.88	18.92	18.66	18.70	75,531	-0.06(-0.32%)
Feb 06, 2018	19.17	19.18	18.33	18.76	342,792	-0.43(-2.24%)
Feb 05, 2018	19.17	19.41	19.10	19.19	49,015	-0.13(-0.67%)
Feb 02, 2018	19.47	19.66	19.32	19.32	82,609	-0.44(-2.23%)

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.