Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.65	18.71	18.42	18.43	101,736	-0.17(-0.94%)
Apr 27, 2018	18.41	18.71	18.41	18.60	101,349	+0.24(+1.32%)
Apr 26, 2018	18.21	18.49	18.13	18.36	105,577	+0.20(+1.12%)
Apr 25, 2018	18.13	18.33	18.05	18.16	145,820	+0.01(+0.05%)
Apr 24, 2018	18.10	18.26	17.99	18.15	176,847	+0.03(+0.16%)
Apr 23, 2018	18.19	18.32	17.95	18.12	118,613	-0.07(-0.37%)
Apr 20, 2018	18.19	18.28	18.00	18.18	109,507	-0.08(-0.42%)
Apr 19, 2018	18.56	18.56	18.02	18.26	150,840	-0.39(-2.08%)
Apr 18, 2018	18.53	18.78	18.50	18.65	331,753	+0.15(+0.79%)
Apr 17, 2018	18.01	18.52	17.98	18.50	191,620	+0.55(+3.08%)
Apr 16, 2018	17.66	18.06	17.60	17.95	131,163	+0.35(+1.98%)
Apr 13, 2018	17.79	17.90	17.51	17.60	180,019	-0.15(-0.82%)
Apr 12, 2018	17.92	17.93	17.69	17.75	137,671	-0.23(-1.29%)
Apr 11, 2018	17.82	18.09	17.82	17.98	121,999	+0.09(+0.49%)
Apr 10, 2018	17.84	18.00	17.70	17.89	118,125	+0.14(+0.76%)
Apr 09, 2018	17.88	18.00	17.74	17.76	91,890	-0.03(-0.16%)
Apr 06, 2018	17.92	18.15	17.75	17.79	164,427	-0.22(-1.24%)
Apr 05, 2018	18.21	18.29	17.93	18.01	97,166	-0.17(-0.96%)
Apr 04, 2018	18.07	18.34	17.94	18.18	207,646	+0.06(+0.32%)
Apr 03, 2018	17.74	18.20	17.69	18.13	152,956	+0.41(+2.30%)
Apr 02, 2018	17.87	17.98	17.56	17.72	175,306	-0.19(-1.08%)
Mar 29, 2018		17.91	17.91	17.91	0	-0.33(-1.81%)
Mar 28, 2018	17.77	18.25	17.74	18.24	188,760	+0.49(+2.79%)
Mar 27, 2018	17.76	18.00	17.54	17.75	160,862	+0.03(+0.16%)
Mar 26, 2018	17.53	17.79	17.46	17.72	140,955	+0.32(+1.84%)
Mar 23, 2018	18.06	18.18	17.36	17.40	188,128	-0.67(-3.70%)
Mar 22, 2018	18.16	18.49	18.06	18.07	135,044	-0.20(-1.11%)
Mar 21, 2018	18.26	18.38	18.01	18.27	113,596	-0.01(-0.05%)
Mar 20, 2018	18.45	18.48	18.17	18.28	115,825	-0.16(-0.89%)
Mar 19, 2018	18.57	18.57	18.26	18.45	99,366	-0.15(-0.78%)
Mar 16, 2018	18.39	18.66	18.34	18.59	259,111	+0.17(+0.95%)
Mar 15, 2018	18.38	18.46	18.17	18.42	119,569	+0.01(+0.05%)
Mar 14, 2018	18.33	18.59	18.33	18.41	100,720	+0.16(+0.85%)
Mar 13, 2018	18.37	18.52	18.17	18.25	168,330	-0.08(-0.42%)
Mar 12, 2018	18.40	18.48	18.18	18.33	141,305	-0.07(-0.37%)
Mar 09, 2018	18.27	18.42	18.00	18.40	115,186	+0.19(+1.06%)
Mar 08, 2018	18.26	18.43	18.17	18.20	115,216	+0.00(+0.00%)
Mar 07, 2018		18.21		18.20	171,388	+0.14(+0.80%)
Mar 06, 2018	17.95	18.17	17.67	18.06	187,466	+0.14(+0.80%)
Mar 05, 2018	18.16	18.39	17.92	17.92	298,892	-0.28(-1.53%)
Mar 02, 2018	18.11	18.28	17.86	18.19	164,352	+0.04(+0.21%)
Mar 01, 2018	17.78	18.30	17.76	18.16	140,470	+0.32(+1.78%)
Feb 28, 2018	18.12	18.22	17.81	17.84	155,312	-0.19(-1.06%)
Feb 27, 2018	18.65	18.67	18.01	18.03	151,581	-0.63(-3.40%)
Feb 26, 2018	18.48	18.67	18.32	18.67	139,557	+0.28(+1.51%)
Feb 23, 2018	18.42	18.52	17.99	18.39	147,934	+0.05(+0.26%)
Feb 22, 2018	18.18	18.44	18.08	18.34	147,300	+0.19(+1.06%)
Feb 21, 2018	18.45	18.60	18.15	18.15	197,396	-0.28(-1.51%)
Feb 20, 2018	18.37	18.79	18.36	18.43	181,766	-0.06(-0.31%)
Feb 16, 2018		18.48	18.48	18.48	0	+0.39(+2.18%)
Feb 15, 2018	17.67	18.15	17.59	18.09	212,781	+0.48(+2.73%)
Feb 14, 2018	17.27	17.83	17.12	17.61	322,655	+0.20(+1.16%)
Feb 13, 2018	17.07	17.53	16.85	17.41	252,586	+0.36(+2.14%)
Feb 12, 2018	17.06	17.10	16.36	17.04	337,273	+0.01(+0.06%)
Feb 09, 2018	16.68	17.13	16.63	17.03	229,239	+0.48(+2.90%)
Feb 08, 2018	16.76	16.97	16.55	16.55	324,786	-0.22(-1.32%)
Feb 07, 2018	16.80	17.04	16.75	16.77	285,578	-0.12(-0.68%)
Feb 06, 2018	17.10	17.55	16.80	16.89	352,685	-0.55(-3.14%)
Feb 05, 2018	18.07	18.14	17.07	17.44	224,053	-0.63(-3.51%)
Feb 02, 2018	18.10	18.23	18.07	18.07	261,396	-0.13(-0.74%)

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.