Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.08	18.18	18.00	18.01	5,069	-0.08(-0.45%)
Apr 27, 2018	18.09	18.14	18.09	18.09	4,763	-0.01(-0.05%)
Apr 26, 2018	18.03	18.14	17.99	18.10	1,254	+0.19(+1.08%)
Apr 25, 2018	17.80	17.91	17.80	17.91	1,370	+0.05(+0.26%)
Apr 24, 2018	18.11	18.11	17.83	17.86	8,011	-0.24(-1.33%)
Apr 23, 2018	18.15	18.15	18.05	18.10	10,378	+0.07(+0.40%)
Apr 20, 2018	18.16	18.16	18.02	18.03	3,465	-0.20(-1.10%)
Apr 19, 2018	18.22	18.23	18.20	18.23	1,863	-0.16(-0.85%)
Apr 18, 2018	18.29	18.43	18.29	18.38	4,669	+0.04(+0.23%)
Apr 17, 2018	18.31	18.35	18.28	18.34	8,799	+0.19(+1.07%)
Apr 16, 2018	18.17	18.20	18.13	18.15	8,249	+0.16(+0.88%)
Apr 13, 2018	18.11	18.11	17.99	17.99	5,042	-0.09(-0.49%)
Apr 12, 2018	17.94	18.11	17.94	18.08	4,096	+0.12(+0.68%)
Apr 11, 2018	17.93	18.00	17.90	17.96	4,303	-0.07(-0.42%)
Apr 10, 2018	17.95	18.04	17.93	18.03	8,004	+0.25(+1.43%)
Apr 09, 2018	17.79	18.00	17.75	17.78	3,954	+0.19(+1.08%)
Apr 06, 2018	18.03	18.03	17.59	17.59	2,696	-0.48(-2.64%)
Apr 05, 2018	18.14	18.14	18.05	18.06	3,465	+0.05(+0.26%)
Apr 04, 2018	17.58	18.03	17.58	18.02	4,949	+0.28(+1.59%)
Apr 03, 2018	17.66	17.76	17.52	17.73	6,557	+0.16(+0.92%)
Apr 02, 2018	17.96	17.96	17.39	17.57	8,038	-0.38(-2.14%)
Mar 29, 2018		17.96	17.96	17.96	0	+0.27(+1.54%)
Mar 28, 2018	17.68	17.84	17.68	17.68	22,230	+0.05(+0.26%)
Mar 27, 2018	18.11	18.11	17.64	17.64	4,356	-0.40(-2.20%)
Mar 26, 2018	17.88	18.03	17.70	18.03	4,143	+0.33(+1.88%)
Mar 23, 2018	17.85	17.88	17.62	17.70	19,155	-0.20(-1.13%)
Mar 22, 2018	18.21	18.21	17.88	17.91	26,107	-0.49(-2.67%)
Mar 21, 2018	18.27	18.47	18.27	18.40	56,957	+0.03(+0.18%)
Mar 20, 2018	18.35	18.39	18.34	18.36	6,963	+0.04(+0.23%)
Mar 19, 2018	18.46	18.46	18.32	18.32	957	-0.22(-1.19%)
Mar 16, 2018	18.54	18.57	18.54	18.54	2,735	+0.05(+0.30%)
Mar 15, 2018	18.48	18.51	18.46	18.49	9,999	-0.02(-0.10%)
Mar 14, 2018	18.76	18.76	18.48	18.51	16,460	-0.11(-0.60%)
Mar 13, 2018	18.70	18.76	18.60	18.62	6,537	-0.08(-0.42%)
Mar 12, 2018	18.81	18.81	18.67	18.69	7,163	+0.07(+0.40%)
Mar 09, 2018	18.57	18.62	18.45	18.62	4,837	+0.26(+1.40%)
Mar 08, 2018	18.28	18.36	18.28	18.36	4,104	+0.08(+0.43%)
Mar 07, 2018	18.27	18.29	18.21	18.28	2,399	+0.00(+0.02%)
Mar 06, 2018	18.36	18.36	18.18	18.28	2,109	+0.07(+0.37%)
Mar 05, 2018	18.00	18.25	18.00	18.21	2,764	+0.16(+0.90%)
Mar 02, 2018	17.84	18.05	17.79	18.05	3,073	+0.16(+0.91%)
Mar 01, 2018	18.17	18.17	17.81	17.89	8,689	-0.36(-2.00%)
Feb 28, 2018	18.39	18.40	18.25	18.25	3,157	-0.12(-0.63%)
Feb 27, 2018	18.50	18.53	18.37	18.37	6,130	-0.13(-0.70%)
Feb 26, 2018	18.51	18.51	18.37	18.50	7,571	+0.14(+0.75%)
Feb 23, 2018	18.20	18.36	18.13	18.36	2,502	+0.27(+1.48%)
Feb 22, 2018	18.19	18.25	18.09	18.09	5,232	-0.04(-0.20%)
Feb 21, 2018	18.30	18.33	18.13	18.13	4,107	-0.05(-0.26%)
Feb 20, 2018	18.31	18.31	18.18	18.18	2,994	-0.15(-0.83%)
Feb 16, 2018		18.33	18.33	18.33	0	+0.02(+0.13%)
Feb 15, 2018	18.26	18.30	18.26	18.30	5,728	+0.20(+1.12%)
Feb 14, 2018	17.81	18.10	17.80	18.10	8,413	+0.29(+1.61%)
Feb 13, 2018	17.79	17.84	17.68	17.81	3,445	-0.01(-0.03%)
Feb 12, 2018	17.58	17.86	17.58	17.82	8,112	+0.56(+3.24%)
Feb 09, 2018	17.34	17.39	17.01	17.26	18,559	-0.22(-1.26%)
Feb 08, 2018	18.03	18.03	17.45	17.48	18,706	-0.52(-2.88%)
Feb 07, 2018	18.05	18.13	18.00	18.00	10,716	+0.08(+0.44%)
Feb 06, 2018	17.29	17.98	17.29	17.92	18,447	+0.01(+0.07%)
Feb 05, 2018	18.39	18.39	17.91	17.91	26,051	-0.49(-2.65%)
Feb 02, 2018	18.69	18.69	18.39	18.39	15,089	-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.