Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.25	18.40	17.90	17.95	117,391	-0.20(-1.09%)
Apr 27, 2018	18.49	18.54	18.10	18.15	139,218	-0.39(-2.13%)
Apr 26, 2018	18.49	18.64	18.35	18.54	105,202	+0.20(+1.08%)
Apr 25, 2018	18.54	18.79	18.30	18.35	157,794	-0.30(-1.59%)
Apr 24, 2018	18.74	18.94	18.25	18.64	224,222	-0.15(-0.79%)
Apr 23, 2018	18.64	18.79	18.49	18.79	555,303	+0.15(+0.79%)
Apr 20, 2018	18.49	18.84	18.49	18.64	179,115	+0.10(+0.53%)
Apr 19, 2018	18.49	18.74	18.40	18.54	170,596	+0.05(+0.27%)
Apr 18, 2018	18.45	18.59	18.25	18.49	225,337	+0.05(+0.27%)
Apr 17, 2018	18.54	18.74	18.35	18.45	432,297	-0.05(-0.27%)
Apr 16, 2018	18.35	18.64	18.15	18.49	251,031	+0.20(+1.08%)
Apr 13, 2018	18.10	18.45	17.85	18.30	455,738	+0.30(+1.64%)
Apr 12, 2018	17.90	18.32	17.88	18.00	577,433	+0.15(+0.83%)
Apr 11, 2018	17.46	17.90	17.31	17.85	394,366	+0.30(+1.69%)
Apr 10, 2018	17.56	17.75	17.41	17.56	280,068	+0.20(+1.14%)
Apr 09, 2018	17.26	17.66	17.11	17.36	155,920	+0.15(+0.86%)
Apr 06, 2018	17.16	17.41	17.11	17.21	233,290	+0.05(+0.29%)
Apr 05, 2018	16.72	17.16	16.57	17.16	170,113	+0.59(+3.57%)
Apr 04, 2018	16.32	16.72	16.18	16.57	382,880	+0.10(+0.60%)
Apr 03, 2018	16.57	16.72	16.13	16.47	271,484	+0.01(+0.08%)
Apr 02, 2018	17.05	17.35	16.31	16.46	382,747	-0.69(-4.02%)
Mar 29, 2018		17.15	17.15	17.15	0	+0.15(+0.87%)
Mar 28, 2018	17.05	17.15	16.81	17.00	247,021	+0.10(+0.58%)
Mar 27, 2018	17.50	17.50	16.81	16.90	569,641	-0.54(-3.11%)
Mar 26, 2018	17.10	17.64	17.08	17.45	195,885	+0.44(+2.61%)
Mar 23, 2018	17.30	17.35	16.95	17.00	230,173	-0.20(-1.15%)
Mar 22, 2018	17.69	17.94	17.15	17.20	261,851	-0.49(-2.79%)
Mar 21, 2018	17.20	17.84	17.05	17.69	449,938	+0.49(+2.87%)
Mar 20, 2018	17.10	17.40	17.00	17.20	231,126	+0.20(+1.16%)
Mar 19, 2018	17.35	17.45	16.90	17.00	424,497	-0.35(-1.99%)
Mar 16, 2018	17.84	17.96	17.25	17.35	606,859	-0.54(-3.03%)
Mar 15, 2018	17.94	18.18	17.79	17.89	180,437	-0.10(-0.55%)
Mar 14, 2018	18.09	18.33	17.84	17.99	455,109	-0.10(-0.54%)
Mar 13, 2018	18.33	18.48	18.04	18.09	269,979	-0.25(-1.34%)
Mar 12, 2018	17.69	18.58	17.59	18.33	836,367	+0.74(+4.20%)
Mar 09, 2018	17.54	17.79	17.45	17.59	319,375	+0.05(+0.28%)
Mar 08, 2018	17.64	17.74	17.40	17.54	199,951	-0.10(-0.56%)
Mar 07, 2018		17.74		17.64	294,805	+0.30(+1.70%)
Mar 06, 2018	17.05	17.50	17.05	17.35	282,064	+0.30(+1.73%)
Mar 05, 2018	17.00	17.15	16.85	17.05	240,059	+0.05(+0.29%)
Mar 02, 2018	16.66	17.05	16.51	17.00	195,865	+0.34(+2.07%)
Mar 01, 2018	16.95	17.05	16.51	16.66	509,329	-0.30(-1.74%)
Feb 28, 2018	17.64	17.74	16.95	16.95	265,887	-0.69(-3.91%)
Feb 27, 2018	17.64	17.74	17.40	17.64	382,484	+0.00(+0.00%)
Feb 26, 2018	17.59	17.79	17.20	17.64	280,494	+0.05(+0.28%)
Feb 23, 2018	17.89	17.94	17.30	17.59	318,960	-0.12(-0.67%)
Feb 22, 2018	18.04	18.41	17.59	17.71	190,878	-0.28(-1.53%)
Feb 21, 2018	18.04	18.28	17.84	17.99	331,063	-0.05(-0.27%)
Feb 20, 2018	17.79	18.23	17.79	18.04	342,716	+0.00(+0.00%)
Feb 16, 2018		18.04	18.04	18.04	0	+0.10(+0.55%)
Feb 15, 2018	18.09	18.17	17.79	17.94	510,843	-0.05(-0.27%)
Feb 14, 2018	18.18	18.18	17.64	17.99	751,408	-0.20(-1.08%)
Feb 13, 2018	17.99	18.33	17.79	18.18	482,484	+0.10(+0.55%)
Feb 12, 2018	18.28	18.43	17.79	18.09	377,059	-0.15(-0.81%)
Feb 09, 2018	18.33	18.68	17.20	18.23	996,658	+0.00(+0.00%)
Feb 08, 2018	17.25	18.78	17.10	18.23	1,549,579	+1.33(+7.87%)
Feb 07, 2018	17.25	17.25	16.71	16.90	774,667	-0.30(-1.72%)
Feb 06, 2018	17.64	17.84	16.95	17.20	655,138	-0.59(-3.32%)
Feb 05, 2018	17.69	17.89	17.50	17.79	269,068	+0.10(+0.56%)
Feb 02, 2018	17.69	17.89	17.45	17.69	359,580	-0.10(-0.55%)

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.