Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.07	18.07	17.47	18.07	1,061	+0.25(+1.38%)
Apr 26, 2018		17.83	17.83	17.83	3	-0.07(-0.37%)
Apr 23, 2018		17.89	17.89	17.89	10	-0.09(-0.53%)
Apr 19, 2018		17.99	17.99	17.99	0	-0.19(-1.07%)
Apr 17, 2018		18.18	18.18	18.18	34	+0.19(+1.03%)
Apr 16, 2018	17.98	18.00	17.98	18.00	661	+0.22(+1.22%)
Apr 13, 2018	17.78	17.78	17.78	17.78	199	-0.15(-0.82%)
Apr 12, 2018	17.89	17.93	17.89	17.93	1,011	+0.09(+0.51%)
Apr 11, 2018	17.84	17.84	17.84	17.84	105	-0.06(-0.32%)
Apr 10, 2018	17.89	17.89	17.89	17.89	493	+0.27(+1.56%)
Apr 06, 2018		17.62	17.62	17.62	91	+0.17(+0.98%)
Apr 03, 2018		17.45	17.45	17.45	0	+0.12(+0.67%)
Apr 02, 2018	18.02	18.02	17.10	17.33	3,609	-0.41(-2.31%)
Mar 29, 2018		17.74	17.74	17.74	0	+0.00(+0.00%)
Mar 27, 2018		17.74	17.74	17.74	10	-0.01(-0.08%)
Mar 26, 2018	17.75	17.75	17.75	17.75	170	+0.19(+1.11%)
Mar 23, 2018	17.71	17.71	17.56	17.56	453	-0.58(-3.19%)
Mar 22, 2018	18.14	18.14	18.14	18.14	226	-0.20(-1.09%)
Mar 20, 2018		18.34	18.34	18.34	37	-0.04(-0.23%)
Mar 19, 2018	18.38	18.38	18.38	18.38	303	-0.14(-0.74%)
Mar 16, 2018	18.52	18.52	18.52	18.52	107	+0.05(+0.26%)
Mar 14, 2018		18.47	18.47	18.47	0	-0.11(-0.61%)
Mar 12, 2018		18.59	18.59	18.59	140	+0.08(+0.44%)
Mar 09, 2018	18.50	18.50	18.50	18.50	354	+0.24(+1.30%)
Mar 08, 2018	18.36	18.36	18.27	18.27	644	+0.05(+0.29%)
Mar 06, 2018	18.17	18.22	18.17	18.22	1,990	+0.11(+0.63%)
Mar 05, 2018	18.10	18.10	18.10	18.10	219	+0.22(+1.25%)
Mar 02, 2018	17.88	17.88	17.88	17.88	176	-0.02(-0.13%)
Mar 01, 2018	17.89	17.90	17.89	17.90	1,149	-0.42(-2.28%)
Feb 27, 2018		18.32	18.32	18.32	54	-0.08(-0.41%)
Feb 26, 2018	18.40	18.40	18.40	18.40	105	+0.37(+2.05%)
Feb 22, 2018		18.03	18.03	18.03	10	-0.12(-0.68%)
Feb 21, 2018	18.16	18.16	18.15	18.15	2,752	-0.01(-0.05%)
Feb 20, 2018	18.15	18.16	18.15	18.16	1,175	-0.09(-0.47%)
Feb 16, 2018		18.24	18.24	18.24	0	+0.20(+1.10%)
Feb 14, 2018		18.04	18.04	18.04	51	+0.26(+1.44%)
Feb 13, 2018	17.79	17.79	17.79	17.79	341	+0.10(+0.59%)
Feb 12, 2018	17.63	17.68	17.63	17.68	1,326	+0.06(+0.32%)
Feb 09, 2018	17.63	17.63	17.63	17.63	343	-0.22(-1.23%)
Feb 08, 2018	17.85	17.85	17.85	17.85	236	-0.21(-1.17%)
Feb 07, 2018	18.21	18.21	18.06	18.06	809	+0.35(+1.98%)
Feb 05, 2018		17.71	17.71	17.71	57	-1.15(-6.11%)
Feb 01, 2018		18.86	18.86	18.86	46	+0.03(+0.18%)
Jan 31, 2018	18.82	18.83	18.77	18.83	741	-0.01(-0.08%)
Jan 30, 2018	18.76	18.84	18.76	18.84	580	-0.48(-2.50%)
Jan 29, 2018	19.32	19.32	19.32	19.32	221	+0.45(+2.36%)
Jan 25, 2018		18.88	18.88	18.88	33	+0.18(+0.96%)
Jan 22, 2018		18.70	18.70	18.70	55	+0.00(+0.03%)
Jan 19, 2018	18.69	18.69	18.69	18.69	384	+0.04(+0.23%)
Jan 18, 2018	18.61	18.65	18.61	18.65	730	+0.02(+0.13%)
Jan 17, 2018	18.59	18.63	18.59	18.63	812	+0.15(+0.79%)
Jan 16, 2018	18.48	18.48	18.48	18.48	373	+0.01(+0.07%)
Jan 12, 2018		18.47	18.47	18.47	0	+0.10(+0.57%)
Jan 11, 2018	18.39	18.39	18.33	18.36	775	+0.20(+1.08%)
Jan 10, 2018	18.23	18.23	18.17	18.17	1,751	+0.00(+0.03%)
Jan 05, 2018		18.16	18.16	18.16	64	+0.05(+0.26%)
Jan 04, 2018	18.12	18.12	18.12	18.12	151	+0.13(+0.74%)
Jan 03, 2018	17.97	17.98	17.97	17.98	847	+0.06(+0.33%)
Jan 02, 2018	17.84	17.92	17.84	17.92	3,815	+0.15(+0.86%)
Dec 28, 2017		17.77	17.77	17.77	0	+0.20(+1.13%)
Dec 27, 2017	17.57	17.57	17.57	17.57	170	-0.22(-1.23%)
Dec 26, 2017	17.66	17.85	17.66	17.79	4,565	-0.10(-0.58%)
Dec 21, 2017		17.89	17.89	17.89	6	+0.01(+0.05%)
Dec 20, 2017	17.91	17.91	17.88	17.88	5,474	-0.02(-0.11%)
Dec 19, 2017	17.98	17.98	17.89	17.90	1,246	-0.04(-0.21%)
Dec 15, 2017		17.94	17.94	17.94	1	+0.13(+0.73%)
Dec 14, 2017	17.91	17.91	17.80	17.81	8,985	-0.06(-0.32%)
Dec 13, 2017	17.87	17.87	17.87	17.87	115	-0.01(-0.07%)
Dec 12, 2017	17.86	17.88	17.86	17.88	1,244	+0.18(+0.99%)
Dec 04, 2017		17.70	17.70	17.70	5	+0.15(+0.86%)
Dec 01, 2017	17.64	17.64	17.64	17.55	511	-0.20(-1.12%)
Nov 30, 2017	17.67	17.75	17.67	17.75	469	+0.07(+0.42%)
Nov 29, 2017	17.63	17.68	17.63	17.68	457	+0.02(+0.13%)
Nov 28, 2017	17.64	17.65	17.50	17.65	507	+0.18(+1.02%)
Nov 27, 2017	17.66	17.66	17.48	17.48	1,176	-0.14(-0.81%)
Nov 24, 2017	17.62	17.62	17.62	17.62	316	+0.10(+0.60%)
Nov 22, 2017	17.47	17.51	17.47	17.51	1,509	+0.32(+1.88%)
Nov 21, 2017	17.19	17.19	17.19	17.19	199	-0.19(-1.12%)
Nov 20, 2017	17.38	17.39	17.38	17.38	875	+0.01(+0.08%)
Nov 16, 2017		17.37	17.37	17.37	15	+0.14(+0.83%)
Nov 15, 2017	17.23	17.23	17.23	17.23	1,011	-0.03(-0.17%)
Nov 14, 2017	17.26	17.29	17.26	17.26	876	-0.00(-0.00%)
Nov 13, 2017	17.26	17.26	17.26	17.26	5,337	+0.01(+0.08%)
Nov 10, 2017	17.25	17.25	17.24	17.24	747	+0.02(+0.09%)
Nov 09, 2017	17.29	17.30	17.21	17.23	2,002	-0.13(-0.74%)
Nov 08, 2017	17.31	17.38	17.31	17.36	3,029	+0.10(+0.58%)
Nov 07, 2017	17.53	17.53	17.26	17.26	879	-0.08(-0.44%)
Nov 06, 2017	17.53	17.53	17.27	17.33	2,809	+0.00(+0.00%)
Nov 03, 2017	17.45	17.45	17.31	17.33	3,583	+0.03(+0.16%)
Oct 31, 2017		17.30	17.30	17.30	39	+0.06(+0.33%)
Oct 30, 2017	17.27	17.29	17.25	17.25	6,154	-0.04(-0.21%)
Oct 27, 2017	17.26	17.30	17.23	17.28	4,454	+0.02(+0.10%)
Oct 26, 2017	17.27	17.27	17.27	17.27	2,486	-0.14(-0.82%)
Oct 25, 2017	17.41	17.41	17.41	17.41	106	+0.06(+0.33%)
Oct 24, 2017	17.34	17.35	17.34	17.35	1,444	+0.02(+0.14%)
Oct 23, 2017	17.37	17.39	17.33	17.33	5,886	-0.01(-0.08%)
Oct 20, 2017	18.03	18.03	17.33	17.34	5,049	+0.04(+0.22%)
Oct 19, 2017	17.22	17.30	17.22	17.30	6,830	+0.06(+0.33%)
Oct 18, 2017	17.22	17.27	17.22	17.25	1,594	+0.03(+0.16%)
Oct 17, 2017	17.18	17.22	17.18	17.22	3,808	+0.04(+0.25%)
Oct 16, 2017	17.28	17.28	17.18	17.18	3,085	-0.06(-0.36%)
Oct 13, 2017	17.20	17.27	17.20	17.24	29,788	+0.05(+0.32%)
Oct 12, 2017	17.23	17.23	17.18	17.18	30,403	+0.00(+0.02%)
Oct 11, 2017	17.21	17.21	17.15	17.18	1,707	+0.05(+0.27%)

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.