Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.61	19.61	19.49	19.49	4,686	-0.22(-1.12%)
Apr 27, 2018	19.61	19.71	19.61	19.71	2,491	+0.10(+0.52%)
Apr 26, 2018	19.51	19.61	19.48	19.61	4,477	+0.07(+0.34%)
Apr 25, 2018	19.48	19.55	19.35	19.54	3,597	+0.13(+0.65%)
Apr 24, 2018	19.57	19.58	19.35	19.42	20,281	+0.03(+0.16%)
Apr 23, 2018	19.38	19.48	19.36	19.39	7,887	+0.06(+0.30%)
Apr 20, 2018	19.51	19.51	19.33	19.33	17,909	-0.09(-0.47%)
Apr 19, 2018	19.62	19.62	19.42	19.42	17,154	-0.30(-1.53%)
Apr 18, 2018	19.77	19.77	19.72	19.72	5,314	+0.01(+0.06%)
Apr 17, 2018	19.65	19.74	19.65	19.71	2,477	+0.10(+0.51%)
Apr 16, 2018	19.54	19.64	19.53	19.61	31,617	+0.31(+1.63%)
Apr 13, 2018	19.34	19.42	19.30	19.30	4,125	-0.08(-0.43%)
Apr 12, 2018	19.41	19.41	19.35	19.38	11,340	+0.04(+0.23%)
Apr 11, 2018	19.32	19.40	19.32	19.34	14,464	-0.06(-0.31%)
Apr 10, 2018	19.40	19.46	19.40	19.40	12,001	+0.20(+1.03%)
Apr 09, 2018	19.18	19.33	19.18	19.20	28,121	+0.14(+0.72%)
Apr 06, 2018	19.37	19.38	19.03	19.06	7,640	-0.41(-2.09%)
Apr 05, 2018	19.26	19.47	19.26	19.47	10,963	+0.28(+1.48%)
Apr 04, 2018	18.93	19.20	18.93	19.18	8,558	+0.24(+1.28%)
Apr 03, 2018	18.82	18.97	18.82	18.94	7,378	+0.20(+1.05%)
Apr 02, 2018	19.02	19.03	18.63	18.74	10,347	-0.34(-1.79%)
Mar 29, 2018		19.09	19.09	19.09	0	+0.16(+0.87%)
Mar 28, 2018	18.88	18.98	18.84	18.92	2,353	-0.07(-0.39%)
Mar 27, 2018	18.95	19.04	18.94	19.00	9,337	+0.12(+0.64%)
Mar 26, 2018	18.75	18.88	18.71	18.88	6,674	+0.22(+1.16%)
Mar 23, 2018	18.78	18.85	18.66	18.66	8,579	-0.43(-2.23%)
Mar 22, 2018	19.05	19.15	19.05	19.08	6,898	-0.23(-1.19%)
Mar 21, 2018	19.34	19.40	19.31	19.31	36,757	-0.03(-0.14%)
Mar 20, 2018	19.38	19.38	19.32	19.34	38,963	+0.01(+0.04%)
Mar 19, 2018	19.44	19.45	19.28	19.33	18,190	-0.28(-1.41%)
Mar 16, 2018	19.67	19.67	19.59	19.61	4,605	+0.12(+0.61%)
Mar 15, 2018	19.50	19.50	19.46	19.49	10,140	-0.01(-0.08%)
Mar 14, 2018	19.68	19.68	19.51	19.51	11,911	-0.10(-0.53%)
Mar 13, 2018	19.76	19.76	19.61	19.61	13,570	-0.03(-0.14%)
Mar 12, 2018	19.67	19.67	19.59	19.64	11,861	+0.10(+0.53%)
Mar 09, 2018	19.50	19.55	19.48	19.53	12,821	+0.10(+0.49%)
Mar 08, 2018	19.39	19.46	19.38	19.44	9,366	+0.04(+0.21%)
Mar 07, 2018	19.42	19.42	19.36	19.40	4,408	-0.01(-0.06%)
Mar 06, 2018	19.32	19.45	19.29	19.41	23,971	+0.02(+0.11%)
Mar 05, 2018	19.08	19.39	19.08	19.39	23,173	+0.24(+1.27%)
Mar 02, 2018	18.87	19.14	18.86	19.14	13,922	+0.21(+1.10%)
Mar 01, 2018	19.16	19.16	18.86	18.94	12,760	-0.18(-0.94%)
Feb 28, 2018	19.23	19.31	19.12	19.12	10,105	-0.10(-0.53%)
Feb 27, 2018	19.67	19.68	19.22	19.22	11,438	-0.31(-1.58%)
Feb 26, 2018	19.40	19.53	19.40	19.53	4,341	+0.21(+1.06%)
Feb 23, 2018	19.20	19.32	19.20	19.32	5,018	+0.16(+0.84%)
Feb 22, 2018	19.24	19.29	19.11	19.16	35,084	+0.02(+0.11%)
Feb 21, 2018	19.24	19.34	19.13	19.14	56,202	-0.05(-0.25%)
Feb 20, 2018	19.25	19.25	19.18	19.19	5,529	-0.27(-1.38%)
Feb 16, 2018		19.45	19.45	19.45	0	+0.05(+0.27%)
Feb 15, 2018		19.40	19.11	19.40	9,794	+0.29(+1.51%)
Feb 14, 2018	19.06	19.12	19.06	19.11	6,348	+0.19(+1.02%)
Feb 13, 2018	18.76	18.92	18.76	18.92	7,664	+0.02(+0.10%)
Feb 12, 2018	18.70	18.90	18.70	18.90	3,573	+0.38(+2.06%)
Feb 09, 2018	18.71	18.71	18.23	18.52	6,540	-0.22(-1.17%)
Feb 08, 2018	18.89	18.91	18.74	18.74	2,407	-0.37(-1.92%)
Feb 07, 2018	19.34	19.34	19.11	19.11	7,022	+0.39(+2.08%)
Feb 06, 2018	18.85	18.85	18.72	18.72	1,980	-0.40(-2.07%)
Feb 05, 2018	19.54	19.54	18.92	19.12	10,801	-0.45(-2.29%)
Feb 02, 2018	19.77	19.77	19.56	19.56	9,757	-0.42(-2.12%)

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.