Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.99	18.03	17.75	17.75	1,218	-0.10(-0.57%)
Apr 27, 2018	17.87	17.87	17.87	17.85	1,815	+0.08(+0.46%)
Apr 26, 2018	17.77	17.77	17.77	17.77	1,656	+0.02(+0.11%)
Apr 25, 2018	17.74	17.77	17.68	17.75	13,578	-0.19(-1.07%)
Apr 24, 2018	18.05	18.11	17.86	17.94	17,458	-0.31(-1.70%)
Apr 23, 2018	18.34	18.44	18.23	18.25	4,168	-0.23(-1.23%)
Apr 20, 2018	18.64	18.64	18.47	18.47	4,274	-0.22(-1.16%)
Apr 19, 2018	18.82	18.89	18.65	18.69	11,004	-0.06(-0.32%)
Apr 18, 2018	18.80	18.80	18.75	18.75	706	+0.09(+0.48%)
Apr 17, 2018	18.67	18.67	18.62	18.66	2,557	-0.05(-0.26%)
Apr 16, 2018	18.67	18.82	18.61	18.71	2,260	+0.10(+0.54%)
Apr 13, 2018	18.60	18.61	18.60	18.61	428	+0.04(+0.21%)
Apr 12, 2018	18.46	18.61	18.46	18.57	1,953	+0.17(+0.90%)
Apr 11, 2018	18.32	18.42	18.27	18.41	4,391	-0.07(-0.36%)
Apr 10, 2018	18.33	18.47	18.33	18.47	1,097	+0.33(+1.84%)
Apr 09, 2018	18.24	18.29	18.14	18.14	2,012	+0.18(+1.02%)
Apr 06, 2018	17.96	18.11	17.96	17.96	1,396	+0.13(+0.74%)
Apr 05, 2018	17.81	17.93	17.78	17.82	3,276	+0.12(+0.67%)
Apr 04, 2018	17.62	17.76	17.60	17.71	592	-0.05(-0.28%)
Apr 03, 2018	17.72	17.83	17.69	17.76	1,308	+0.42(+2.43%)
Apr 02, 2018	17.69	17.69	17.27	17.33	6,210	-0.45(-2.53%)
Mar 29, 2018		17.78	17.78	17.78	0	+0.08(+0.44%)
Mar 28, 2018	17.71	17.71	17.71	17.71	629	-0.12(-0.66%)
Mar 27, 2018	18.03	18.03	17.82	17.82	1,719	-0.22(-1.20%)
Mar 26, 2018	17.95	18.04	17.90	18.04	2,822	+0.11(+0.60%)
Mar 23, 2018	18.04	18.04	17.93	17.93	2,255	-0.31(-1.67%)
Mar 22, 2018	18.12	18.24	18.07	18.24	2,109	-0.24(-1.28%)
Mar 21, 2018	18.13	18.47	18.13	18.47	1,844	+0.42(+2.33%)
Mar 20, 2018	17.98	18.05	17.98	18.05	1,414	+0.04(+0.23%)
Mar 19, 2018	18.11	18.11	18.01	18.01	2,906	-0.27(-1.46%)
Mar 16, 2018	18.39	18.39	18.28	18.28	2,507	-0.25(-1.35%)
Mar 15, 2018	18.78	18.78	18.53	18.53	2,262	-0.37(-1.96%)
Mar 14, 2018	18.92	18.96	18.83	18.90	5,502	+0.13(+0.68%)
Mar 13, 2018	19.02	19.02	18.77	18.77	1,482	-0.17(-0.88%)
Mar 12, 2018	18.54	19.05	18.54	18.94	17,024	+0.07(+0.37%)
Mar 09, 2018	18.60	18.90	18.60	18.87	2,477	+0.23(+1.22%)
Mar 08, 2018	18.79	18.79	18.57	18.64	1,821	-0.33(-1.71%)
Mar 07, 2018		18.97		18.97	8,693	+0.17(+0.89%)
Mar 06, 2018	18.73	18.89	18.72	18.80	9,844	+0.08(+0.42%)
Mar 05, 2018	18.41	18.75	18.41	18.72	8,386	+0.22(+1.17%)
Mar 02, 2018	18.32	18.50	18.32	18.50	1,625	+0.14(+0.75%)
Mar 01, 2018	18.46	18.46	18.21	18.37	21,982	-0.36(-1.90%)
Feb 28, 2018	18.71	18.78	18.70	18.72	1,958	-0.42(-2.18%)
Feb 27, 2018	19.27	19.37	19.14	19.14	5,862	-0.30(-1.52%)
Feb 26, 2018	19.50	19.50	19.41	19.44	1,859	+0.00(+0.03%)
Feb 23, 2018	19.39	19.43	19.39	19.43	539	+0.13(+0.66%)
Feb 22, 2018	19.27	19.41	19.21	19.30	1,915	+0.04(+0.21%)
Feb 21, 2018	19.26	19.58	19.22	19.26	4,606	-0.22(-1.12%)
Feb 20, 2018	19.38	19.51	19.38	19.48	3,045	-0.21(-1.05%)
Feb 16, 2018		19.69	19.69	19.69	0	-0.28(-1.38%)
Feb 15, 2018	19.97	19.99	19.97	19.96	3,498	-0.10(-0.49%)
Feb 14, 2018	19.78	20.06	19.78	20.06	961	+0.51(+2.62%)
Feb 13, 2018	19.43	19.55	19.42	19.55	1,327	+0.00(+0.00%)
Feb 12, 2018	19.45	19.57	19.38	19.55	1,779	+0.46(+2.43%)
Feb 09, 2018	19.08	19.18	18.83	19.09	8,762	+0.14(+0.73%)
Feb 08, 2018	19.59	19.59	18.95	18.95	11,212	-0.33(-1.74%)
Feb 07, 2018	19.51	19.51	19.28	19.28	7,448	-0.59(-2.97%)
Feb 06, 2018	19.51	19.90	19.41	19.87	7,501	+0.03(+0.15%)
Feb 05, 2018	20.35	20.35	19.73	19.84	6,931	-0.48(-2.38%)
Feb 02, 2018	20.46	20.52	20.20	20.33	6,035	-0.40(-1.92%)

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.