Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.50	18.50	18.34	18.36	10,571	-0.04(-0.24%)
Apr 27, 2018	18.25	18.40	18.25	18.40	3,889	+0.19(+1.04%)
Apr 26, 2018	18.21	18.24	18.18	18.21	2,353	+0.24(+1.31%)
Apr 25, 2018	18.04	18.04	17.93	17.98	9,239	-0.14(-0.80%)
Apr 24, 2018	18.12	18.38	18.08	18.12	4,612	+0.00(+0.00%)
Apr 23, 2018	18.19	18.20	18.07	18.12	5,066	-0.07(-0.38%)
Apr 20, 2018	18.19	18.21	18.16	18.19	1,338	-0.14(-0.76%)
Apr 19, 2018	18.69	18.69	18.28	18.33	5,462	-0.21(-1.13%)
Apr 18, 2018	18.55	18.62	18.48	18.54	12,089	+0.01(+0.05%)
Apr 17, 2018	18.33	18.53	18.31	18.53	2,819	+0.29(+1.59%)
Apr 16, 2018	18.19	18.24	18.19	18.24	821	+0.20(+1.09%)
Apr 13, 2018	18.14	18.14	18.04	18.04	3,679	-0.07(-0.37%)
Apr 12, 2018	18.06	18.13	18.06	18.11	1,720	-0.38(-2.06%)
Apr 11, 2018	18.39	18.49	18.39	18.49	3,802	+0.02(+0.11%)
Apr 10, 2018	18.32	18.47	18.32	18.47	8,851	+0.22(+1.21%)
Apr 09, 2018	18.16	18.31	18.16	18.25	4,878	+0.05(+0.26%)
Apr 06, 2018	18.33	18.33	18.15	18.20	1,770	-0.18(-0.96%)
Apr 05, 2018	18.31	18.43	18.31	18.38	4,876	+0.17(+0.93%)
Apr 04, 2018	18.05	18.21	18.05	18.21	1,013	+0.08(+0.45%)
Apr 03, 2018	17.80	18.13	17.80	18.13	1,650	+0.29(+1.64%)
Apr 02, 2018	18.49	18.49	17.63	17.84	8,229	-0.23(-1.27%)
Mar 29, 2018		18.06	18.06	18.06	0	+0.11(+0.59%)
Mar 28, 2018	17.88	17.96	17.76	17.96	5,483	+0.27(+1.52%)
Mar 27, 2018	17.86	17.88	17.69	17.69	2,696	-0.03(-0.17%)
Mar 26, 2018	17.83	17.85	17.57	17.72	3,134	+0.06(+0.34%)
Mar 23, 2018	17.90	17.90	17.66	17.66	2,200	-0.12(-0.68%)
Mar 22, 2018	17.97	18.16	17.78	17.78	4,966	-0.12(-0.67%)
Mar 21, 2018	17.59	17.96	17.59	17.90	4,834	+0.00(+0.00%)
Mar 20, 2018	18.00	18.00	17.75	17.90	5,998	-0.07(-0.36%)
Mar 19, 2018	18.30	18.30	17.91	17.96	2,476	-0.29(-1.56%)
Mar 16, 2018	18.18	18.25	17.83	18.25	2,783	+0.10(+0.55%)
Mar 15, 2018	18.60	18.60	17.95	18.15	12,857	-0.43(-2.33%)
Mar 14, 2018	18.63	18.67	18.51	18.58	5,427	-0.02(-0.09%)
Mar 13, 2018	18.65	18.83	18.57	18.60	7,338	-0.10(-0.54%)
Mar 12, 2018	18.60	18.72	18.57	18.70	4,495	-0.09(-0.47%)
Mar 09, 2018	18.70	18.79	18.70	18.79	1,488	+0.04(+0.21%)
Mar 08, 2018	18.52	18.78	18.52	18.75	8,763	+0.12(+0.66%)
Mar 07, 2018			18.58	18.63	7,092	-0.07(-0.39%)
Mar 06, 2018	18.75	18.78	18.66	18.70	7,067	-0.03(-0.16%)
Mar 05, 2018	18.38	18.74	18.38	18.73	4,443	+0.34(+1.84%)
Mar 02, 2018	18.06	18.39	18.06	18.39	1,602	+0.03(+0.14%)
Mar 01, 2018	18.35	18.77	18.01	18.37	13,645	-0.07(-0.40%)
Feb 28, 2018	18.77	19.12	18.44	18.44	14,983	-0.31(-1.65%)
Feb 27, 2018	19.01	19.01	18.75	18.75	3,883	-0.28(-1.48%)
Feb 26, 2018	19.09	19.09	18.89	19.03	24,900	+0.14(+0.75%)
Feb 23, 2018	18.79	18.89	18.79	18.89	972	+0.17(+0.93%)
Feb 22, 2018			18.65	18.72	8,422	+0.01(+0.05%)
Feb 21, 2018	18.92	18.98	18.71	18.71	3,322	-0.12(-0.66%)
Feb 20, 2018	18.92	19.04	18.83	18.83	2,495	-0.33(-1.70%)
Feb 16, 2018		19.16	19.16	19.16	0	+0.14(+0.71%)
Feb 15, 2018	19.01	19.01	18.97	19.02	3,680	+0.09(+0.45%)
Feb 14, 2018	18.82	19.03	18.82	18.93	1,019	+0.09(+0.49%)
Feb 13, 2018	18.78	18.88	18.56	18.84	8,921	+0.07(+0.39%)
Feb 12, 2018	18.54	18.87	17.65	18.77	10,970	+0.37(+2.01%)
Feb 09, 2018	18.37	18.51	17.84	18.40	11,713	-0.19(-1.05%)
Feb 08, 2018	19.49	19.49	18.59	18.59	14,589	-0.69(-3.58%)
Feb 07, 2018	19.55	19.55	19.26	19.29	13,713	-0.16(-0.85%)
Feb 06, 2018	18.33	19.48	18.33	19.45	13,813	-0.04(-0.21%)
Feb 05, 2018	19.53	20.00	17.98	19.49	19,147	-0.17(-0.86%)
Feb 02, 2018	20.20	20.20	19.53	19.66	17,414	-0.63(-3.12%)

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.