Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.15	18.25	18.07	18.08	5,050	-0.08(-0.45%)
Apr 27, 2018	18.16	18.21	18.16	18.16	4,745	-0.01(-0.05%)
Apr 26, 2018	18.10	18.21	18.06	18.17	1,249	+0.19(+1.08%)
Apr 25, 2018	17.87	17.97	17.87	17.97	1,365	+0.05(+0.26%)
Apr 24, 2018	18.18	18.18	17.90	17.93	7,980	-0.24(-1.33%)
Apr 23, 2018	18.22	18.22	18.12	18.17	10,338	+0.07(+0.40%)
Apr 20, 2018	18.23	18.23	18.09	18.10	3,452	-0.20(-1.10%)
Apr 19, 2018	18.29	18.30	18.27	18.30	1,856	-0.16(-0.85%)
Apr 18, 2018	18.36	18.50	18.36	18.46	4,651	+0.04(+0.23%)
Apr 17, 2018	18.38	18.42	18.35	18.41	8,766	+0.19(+1.07%)
Apr 16, 2018	18.24	18.27	18.20	18.22	8,217	+0.16(+0.88%)
Apr 13, 2018	18.17	18.17	18.06	18.06	5,023	-0.09(-0.49%)
Apr 12, 2018	18.01	18.18	18.01	18.15	4,080	+0.12(+0.68%)
Apr 11, 2018	18.00	18.07	17.97	18.02	4,286	-0.08(-0.42%)
Apr 10, 2018	18.02	18.11	18.00	18.10	7,973	+0.26(+1.43%)
Apr 09, 2018	17.85	18.07	17.82	17.84	3,939	+0.19(+1.08%)
Apr 06, 2018	18.10	18.10	17.65	17.65	2,686	-0.48(-2.64%)
Apr 05, 2018	18.21	18.21	18.12	18.13	3,452	+0.05(+0.26%)
Apr 04, 2018	17.65	18.10	17.65	18.09	4,930	+0.28(+1.59%)
Apr 03, 2018	17.73	17.83	17.58	17.80	6,531	+0.16(+0.91%)
Apr 02, 2018	18.03	18.03	17.46	17.64	8,007	-0.38(-2.14%)
Mar 29, 2018		18.03	18.03	18.03	0	+0.27(+1.54%)
Mar 28, 2018	17.75	17.91	17.75	17.75	22,144	+0.05(+0.26%)
Mar 27, 2018	18.18	18.18	17.71	17.71	4,339	-0.40(-2.20%)
Mar 26, 2018	17.95	18.10	17.77	18.10	4,127	+0.33(+1.88%)
Mar 23, 2018	17.92	17.95	17.69	17.77	19,081	-0.20(-1.13%)
Mar 22, 2018	18.28	18.28	17.94	17.97	26,007	-0.49(-2.67%)
Mar 21, 2018	18.34	18.54	18.34	18.47	56,738	+0.03(+0.18%)
Mar 20, 2018	18.42	18.46	18.41	18.43	6,936	+0.04(+0.23%)
Mar 19, 2018	18.53	18.53	18.39	18.39	954	-0.22(-1.19%)
Mar 16, 2018	18.61	18.64	18.61	18.61	2,725	+0.06(+0.30%)
Mar 15, 2018	18.56	18.59	18.53	18.56	9,960	-0.02(-0.10%)
Mar 14, 2018	18.84	18.84	18.55	18.58	16,397	-0.11(-0.59%)
Mar 13, 2018	18.77	18.83	18.67	18.69	6,512	-0.08(-0.42%)
Mar 12, 2018	18.88	18.88	18.74	18.77	7,136	+0.07(+0.40%)
Mar 09, 2018	18.64	18.69	18.53	18.69	4,819	+0.26(+1.40%)
Mar 08, 2018	18.35	18.43	18.35	18.43	4,088	+0.08(+0.43%)
Mar 07, 2018	18.35	18.36	18.28	18.35	2,390	+0.00(+0.02%)
Mar 06, 2018	18.43	18.43	18.25	18.35	2,101	+0.07(+0.37%)
Mar 05, 2018	18.07	18.32	18.07	18.28	2,754	+0.16(+0.90%)
Mar 02, 2018	17.91	18.12	17.86	18.12	3,061	+0.16(+0.91%)
Mar 01, 2018	18.24	18.24	17.88	17.96	8,655	-0.37(-2.00%)
Feb 28, 2018	18.47	18.47	18.32	18.32	3,145	-0.12(-0.63%)
Feb 27, 2018	18.57	18.60	18.44	18.44	6,106	-0.13(-0.70%)
Feb 26, 2018	18.58	18.58	18.44	18.57	7,542	+0.14(+0.75%)
Feb 23, 2018	18.27	18.43	18.20	18.43	2,493	+0.27(+1.48%)
Feb 22, 2018	18.26	18.32	18.16	18.16	5,211	-0.04(-0.20%)
Feb 21, 2018	18.37	18.40	18.20	18.20	4,091	-0.05(-0.26%)
Feb 20, 2018	18.38	18.38	18.25	18.25	2,983	-0.15(-0.83%)
Feb 16, 2018		18.40	18.40	18.40	0	+0.02(+0.13%)
Feb 15, 2018	18.33	18.37	18.33	18.37	5,706	+0.20(+1.12%)
Feb 14, 2018	17.88	18.17	17.87	18.17	8,380	+0.29(+1.61%)
Feb 13, 2018	17.85	17.91	17.75	17.88	3,432	-0.01(-0.03%)
Feb 12, 2018	17.65	17.93	17.65	17.89	8,081	+0.56(+3.24%)
Feb 09, 2018	17.40	17.46	17.08	17.33	18,488	-0.22(-1.26%)
Feb 08, 2018	18.10	18.10	17.51	17.55	18,635	-0.52(-2.88%)
Feb 07, 2018	18.12	18.20	18.07	18.07	10,675	+0.08(+0.44%)
Feb 06, 2018	17.35	18.05	17.35	17.99	18,377	+0.01(+0.07%)
Feb 05, 2018	18.46	18.46	17.98	17.98	25,951	-0.49(-2.65%)
Feb 02, 2018	18.76	18.76	18.47	18.47	15,031	-0.34(-1.83%)

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.