Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.11	17.56	16.78	17.17	3,191,573	+0.16(+0.93%)
Apr 27, 2018	16.84	17.08	16.78	17.01	2,607,501	+0.26(+1.56%)
Apr 26, 2018	16.75	16.88	16.70	16.75	1,865,987	+0.04(+0.25%)
Apr 25, 2018	16.82	16.88	16.62	16.71	2,226,896	-0.32(-1.86%)
Apr 24, 2018	16.97	17.16	16.87	17.02	1,552,652	+0.12(+0.73%)
Apr 23, 2018	16.94	17.05	16.82	16.90	1,584,872	+0.02(+0.12%)
Apr 20, 2018	17.21	17.23	16.85	16.88	1,630,397	-0.30(-1.72%)
Apr 19, 2018	17.45	17.48	16.95	17.17	2,335,991	-0.36(-2.04%)
Apr 18, 2018	17.67	17.72	17.48	17.53	1,151,823	-0.10(-0.58%)
Apr 17, 2018	17.50	17.74	17.45	17.63	1,618,196	+0.15(+0.86%)
Apr 16, 2018	17.37	17.53	17.22	17.48	2,120,755	+0.18(+1.03%)
Apr 13, 2018	17.08	17.30	16.99	17.30	1,798,536	+0.24(+1.41%)
Apr 12, 2018	17.42	17.42	17.00	17.06	2,318,084	-0.34(-1.97%)
Apr 11, 2018	17.61	17.84	17.39	17.41	2,452,634	-0.23(-1.32%)
Apr 10, 2018	18.00	18.00	17.54	17.64	2,920,083	-0.31(-1.72%)
Apr 09, 2018	18.13	18.14	17.94	17.95	2,464,248	-0.21(-1.14%)
Apr 06, 2018	18.08	18.24	18.04	18.16	2,945,457	+0.10(+0.53%)
Apr 05, 2018	18.10	18.10	17.74	18.06	1,821,093	-0.06(-0.34%)
Apr 04, 2018	17.64	18.13	17.57	18.12	2,448,753	+0.42(+2.37%)
Apr 03, 2018	17.59	17.81	17.37	17.70	2,206,315	+0.16(+0.94%)
Apr 02, 2018	17.93	18.00	17.45	17.54	2,031,335	-0.42(-2.35%)
Mar 29, 2018		17.96	17.96	17.96	0	+0.10(+0.57%)
Mar 28, 2018	17.47	17.93	17.42	17.86	1,649,804	+0.48(+2.77%)
Mar 27, 2018	17.27	17.57	17.02	17.38	1,780,750	+0.16(+0.91%)
Mar 26, 2018	17.22	17.26	17.10	17.22	1,808,370	+0.17(+1.00%)
Mar 23, 2018	17.39	17.41	17.00	17.05	1,731,236	-0.29(-1.68%)
Mar 22, 2018	17.35	17.72	17.25	17.34	2,187,051	+0.01(+0.04%)
Mar 21, 2018	17.45	17.52	17.22	17.33	1,532,063	-0.13(-0.74%)
Mar 20, 2018	17.70	17.82	17.38	17.46	1,686,542	-0.30(-1.68%)
Mar 19, 2018	17.78	17.78	17.57	17.76	1,330,267	-0.03(-0.15%)
Mar 16, 2018	17.67	17.81	17.50	17.79	2,165,750	+0.07(+0.42%)
Mar 15, 2018	17.61	17.71	17.48	17.71	2,182,840	+0.09(+0.50%)
Mar 14, 2018	17.63	17.76	17.50	17.63	1,403,617	-0.03(-0.19%)
Mar 13, 2018	17.75	17.88	17.59	17.66	1,967,899	+0.03(+0.15%)
Mar 12, 2018	17.40	17.65	17.38	17.63	1,679,923	+0.22(+1.29%)
Mar 09, 2018	17.47	17.55	17.08	17.41	5,496,531	-0.03(-0.19%)
Mar 08, 2018	17.54	17.61	17.40	17.44	1,106,504	-0.14(-0.77%)
Mar 07, 2018		17.59		17.58	1,415,476	+0.16(+0.90%)
Mar 06, 2018	17.24	17.51	17.08	17.42	1,659,658	+0.14(+0.83%)
Mar 05, 2018	17.14	17.38	17.08	17.28	1,514,067	+0.14(+0.79%)
Mar 02, 2018	17.00	17.17	16.92	17.14	1,424,687	+0.14(+0.84%)
Mar 01, 2018	16.81	17.23	16.64	17.00	1,793,703	+0.13(+0.76%)
Feb 28, 2018	17.07	17.17	16.87	16.87	1,783,693	-0.16(-0.92%)
Feb 27, 2018	17.35	17.49	17.02	17.03	1,924,930	-0.58(-3.32%)
Feb 26, 2018	17.89	17.89	17.46	17.61	1,958,807	-0.11(-0.61%)
Feb 23, 2018	17.62	17.74	17.47	17.72	2,110,597	+0.20(+1.16%)
Feb 22, 2018				17.52	1,862,008	+0.09(+0.55%)
Feb 21, 2018	17.84	17.91	17.42	17.42	4,108,672	-0.44(-2.47%)
Feb 20, 2018	17.64	17.97	17.64	17.86	5,378,313	-0.22(-1.20%)
Feb 16, 2018		18.08	18.08	18.08	0	+0.46(+2.62%)
Feb 15, 2018	17.52	17.80	17.45	17.62	1,652,517	+0.20(+1.13%)
Feb 14, 2018	17.35	17.50	17.29	17.42	1,577,602	-0.16(-0.89%)
Feb 13, 2018	17.59	17.66	17.31	17.58	1,511,727	-0.06(-0.35%)
Feb 12, 2018	17.85	17.85	17.08	17.64	2,085,449	-0.15(-0.84%)
Feb 09, 2018	17.36	17.91	17.23	17.79	2,100,109	+0.52(+2.99%)
Feb 08, 2018	17.64	17.88	17.27	17.27	1,921,678	-0.41(-2.30%)
Feb 07, 2018	17.75	17.87	17.67	17.68	2,127,451	-0.07(-0.38%)
Feb 06, 2018	17.72	17.90	17.44	17.75	3,488,320	-0.45(-2.46%)
Feb 05, 2018	18.46	18.55	17.86	18.20	1,902,996	-0.35(-1.90%)
Feb 02, 2018	18.30	18.56	17.83	18.55	2,682,989	+0.15(+0.81%)

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.