Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.39	20.77	20.39	20.75	1,135	+0.39(+1.92%)
Apr 26, 2018		20.36	20.36	20.36	0	+0.00(+0.00%)
Apr 25, 2018	20.36	20.36	20.36	20.36	375	-0.06(-0.29%)
Apr 24, 2018	20.44	20.47	20.31	20.42	2,894	-0.06(-0.29%)
Apr 23, 2018	20.04	20.48	20.04	20.48	633	+0.19(+0.94%)
Apr 19, 2018		20.29	20.29	20.29	3	-0.16(-0.78%)
Apr 18, 2018	20.19	20.48	20.14	20.45	44,329	+0.66(+3.34%)
Apr 17, 2018	19.79	19.79	19.79	19.79	116	+0.10(+0.52%)
Apr 12, 2018		19.69	19.69	19.69	0	-0.21(-1.07%)
Apr 11, 2018	19.63	19.95	19.62	19.90	1,144	+1.36(+7.34%)
Apr 06, 2018		18.54	18.54	18.54	67	-0.38(-2.03%)
Apr 05, 2018	18.93	18.94	18.92	18.92	3,471	+0.05(+0.28%)
Apr 04, 2018	18.87	18.88	18.86	18.87	18,154	+0.12(+0.64%)
Apr 02, 2018		18.75	18.75	18.75	0	-0.68(-3.47%)
Mar 27, 2018		19.43	19.43	19.43	0	-0.05(-0.24%)
Mar 26, 2018	19.49	19.49	19.47	19.47	754	-0.06(-0.29%)
Mar 23, 2018	19.55	19.55	19.53	19.53	985	+0.47(+2.45%)
Mar 21, 2018		19.06	19.06	19.06	2	+0.82(+4.50%)
Mar 19, 2018		18.24	18.24	18.24	1	-0.30(-1.60%)
Mar 16, 2018	18.19	18.54	18.19	18.54	528	+0.36(+1.96%)
Mar 15, 2018	18.21	18.21	18.18	18.18	510	-0.07(-0.38%)
Mar 13, 2018		18.25	18.25	18.25	0	+0.02(+0.11%)
Mar 12, 2018	18.23	18.23	18.23	18.23	151	+0.20(+1.11%)
Mar 08, 2018		18.03	18.03	18.03	2	-0.38(-2.08%)
Mar 05, 2018		18.41	18.41	18.41	45	+0.37(+2.07%)
Mar 01, 2018		18.04	18.04	18.04	64	-0.77(-4.09%)
Feb 26, 2018		18.81	18.81	18.81	0	+1.01(+5.67%)
Feb 16, 2018		17.80	17.80	17.80	0	+0.53(+3.07%)
Feb 09, 2018		17.27	17.27	17.27	0	-1.20(-6.49%)
Feb 06, 2018		18.47	18.47	18.47	83	-0.14(-0.76%)
Feb 05, 2018	18.61	18.61	18.61	18.61	438	-0.27(-1.43%)
Feb 02, 2018	18.88	18.88	18.88	18.88	179	-0.06(-0.32%)
Jan 31, 2018		18.94	18.94	18.94	0	+0.02(+0.11%)
Jan 30, 2018	18.92	18.92	18.92	18.92	100	-0.27(-1.41%)
Jan 29, 2018	19.19	19.19	19.19	19.19	564	-0.13(-0.67%)
Jan 26, 2018	19.35	19.35	19.32	19.32	3,180	+0.10(+0.52%)
Jan 24, 2018		19.22	19.22	19.22	64	+0.25(+1.32%)
Jan 23, 2018	18.84	18.97	18.84	18.97	3,788	+0.24(+1.27%)
Jan 22, 2018	18.70	18.73	18.70	18.73	706	+0.04(+0.23%)
Jan 16, 2018		18.69	18.69	18.69	29	-0.18(-0.98%)
Jan 11, 2018		18.88	18.88	18.88	0	+0.34(+1.81%)
Jan 09, 2018		18.54	18.54	18.54	0	+0.51(+2.83%)
Jan 05, 2018		18.03	18.03	18.03	139	-0.01(-0.05%)
Jan 04, 2018	18.04	18.04	18.04	18.04	100	-0.03(-0.14%)
Jan 03, 2018	17.98	18.07	17.98	18.07	1,750	+0.36(+2.01%)
Dec 29, 2017		17.71	17.71	17.71	0	+0.07(+0.40%)
Dec 28, 2017	17.60	17.64	17.60	17.64	450	+0.14(+0.80%)
Dec 26, 2017		17.50	17.50	17.50	49	+0.23(+1.34%)
Dec 22, 2017	17.27	17.27	17.27	17.27	235	+0.20(+1.17%)
Dec 21, 2017	16.98	17.07	16.98	17.07	330	+0.13(+0.77%)
Dec 19, 2017		16.94	16.94	16.94	0	+0.15(+0.89%)
Dec 15, 2017		16.79	16.79	16.79	0	+0.06(+0.36%)
Dec 14, 2017	16.66	16.73	16.63	16.73	3,700	+0.26(+1.58%)
Dec 06, 2017		16.47	16.47	16.47	52	-0.57(-3.35%)
Dec 05, 2017	17.04	17.04	17.04	17.04	125	+0.12(+0.69%)
Dec 04, 2017	17.03	17.03	16.92	16.92	560	-0.11(-0.63%)
Nov 30, 2017		17.03	17.03	17.03	3	+0.19(+1.13%)
Nov 29, 2017	16.84	16.84	16.84	16.84	144	-0.21(-1.23%)
Nov 28, 2017	17.05	17.05	17.05	17.05	18,501	+0.05(+0.29%)
Nov 27, 2017	16.93	17.00	16.93	17.00	278	-0.23(-1.33%)
Nov 24, 2017	17.23	17.23	17.23	17.23	250	+0.19(+1.12%)
Nov 22, 2017	17.04	17.04	17.04	17.04	250	+0.39(+2.34%)
Nov 17, 2017		16.65	16.65	16.65	0	+0.27(+1.64%)
Nov 16, 2017	16.38	16.41	16.38	16.38	821	-0.07(-0.46%)
Nov 15, 2017	16.39	16.46	16.39	16.46	2,481	+0.02(+0.10%)
Nov 14, 2017	16.71	16.71	16.39	16.44	8,052	-0.37(-2.20%)
Nov 13, 2017	16.90	16.90	16.81	16.81	1,909	-0.10(-0.59%)
Nov 10, 2017	16.91	16.91	16.91	16.91	968	-0.04(-0.24%)
Nov 09, 2017	17.02	17.02	16.90	16.95	726	+0.12(+0.70%)
Nov 08, 2017	16.82	16.87	16.82	16.83	1,521	-0.15(-0.87%)
Nov 07, 2017	17.00	17.00	16.98	16.98	325	-0.10(-0.59%)
Nov 06, 2017	17.00	17.08	17.00	17.08	1,958	+0.86(+5.30%)
Nov 02, 2017		16.22	16.22	16.22	172	+0.05(+0.31%)
Nov 01, 2017	16.24	16.24	16.16	16.17	742	+0.02(+0.11%)
Oct 31, 2017	16.06	16.23	16.03	16.15	5,414	+0.19(+1.21%)
Oct 27, 2017		15.96	15.96	15.96	36	+0.42(+2.70%)
Oct 25, 2017		15.54	15.54	15.54	40	+0.05(+0.32%)
Oct 24, 2017	15.45	15.49	15.45	15.49	2,900	+0.12(+0.78%)
Oct 23, 2017	15.37	15.37	15.37	15.37	906	+0.07(+0.46%)
Oct 20, 2017	15.23	15.30	15.23	15.30	369	+0.00(+0.00%)
Oct 13, 2017		15.30	15.30	15.30	0	+0.04(+0.26%)
Oct 11, 2017		15.26	15.26	15.26	0	+0.43(+2.89%)
Oct 09, 2017		14.83	14.83	14.83	0	-0.30(-1.98%)
Oct 03, 2017		15.13	15.13	15.13	0	+0.00(+0.00%)
Oct 02, 2017	15.13	15.13	15.13	15.13	195	-0.36(-2.35%)
Sep 28, 2017		15.49	15.49	15.49	0	+0.08(+0.55%)
Sep 26, 2017		15.41	15.41	15.41	0	-0.09(-0.58%)
Sep 25, 2017	15.31	15.50	15.31	15.50	2,038	+0.33(+2.18%)
Sep 21, 2017		15.17	15.17	15.17	0	+0.03(+0.20%)
Sep 20, 2017	15.23	15.23	15.14	15.14	1,798	+0.04(+0.26%)
Sep 15, 2017				15.10	14,000	+0.00(+0.00%)
Sep 14, 2017	15.10	15.10	15.10	15.10	737	+0.28(+1.90%)
Sep 13, 2017	14.82	14.82	14.82	14.82	148	+0.14(+0.94%)
Sep 12, 2017	14.68	14.68	14.68	14.68	401	+0.10(+0.69%)
Sep 11, 2017	14.58	14.58	14.58	14.58	207	-0.27(-1.82%)
Sep 07, 2017		14.85	14.85	14.85	0	-0.06(-0.38%)
Sep 06, 2017	14.86	14.91	14.86	14.91	498	+0.45(+3.08%)
Sep 01, 2017				14.46	33	+0.37(+2.59%)
Aug 30, 2017				14.10	11	+0.07(+0.46%)
Aug 28, 2017				14.03	157	-0.28(-1.96%)
Aug 22, 2017				14.31	36	+0.05(+0.35%)
Aug 21, 2017	14.36	14.36	14.23	14.26	6,384	-0.31(-2.13%)
Aug 18, 2017	14.55	14.57	14.54	14.57	1,800	+0.50(+3.55%)
Aug 16, 2017				14.07	1	-0.61(-4.16%)
Aug 14, 2017		14.68	14.68	14.68	0	+0.23(+1.59%)
Aug 11, 2017	14.46	14.46	14.45	14.45	477	-0.38(-2.56%)
Aug 09, 2017				14.83	41	+0.11(+0.75%)
Aug 07, 2017				14.72	2	+0.11(+0.75%)
Aug 01, 2017				14.61	40	+0.25(+1.72%)
Jul 25, 2017				14.36	89	+0.64(+4.69%)
Jul 21, 2017				13.72	18	-0.49(-3.45%)
Jul 19, 2017		14.21	14.21	14.21	0	+0.21(+1.50%)
Jul 14, 2017				14.00	5	+0.17(+1.23%)
Jul 13, 2017	13.83	13.85	13.83	13.83	3,300	+0.10(+0.73%)
Jul 12, 2017	13.94	13.95	13.73	13.73	4,200	+0.12(+0.85%)
Jul 11, 2017	13.71	13.71	13.61	13.61	404	+0.19(+1.45%)
Jul 07, 2017		13.42	13.42	13.42	0	-0.53(-3.80%)
Jul 06, 2017	13.97	13.97	13.95	13.95	363	+0.35(+2.57%)
Jul 05, 2017	13.60	13.60	13.60	13.60	415	-0.14(-1.02%)
Jul 03, 2017	13.74	13.74	13.74	13.74	78	+0.00(+0.00%)
Jun 30, 2017				13.74	78	+0.15(+1.09%)
Jun 29, 2017	13.59	13.59	13.59	13.59	262	+0.06(+0.46%)
Jun 28, 2017	13.51	13.53	13.51	13.53	1,006	+0.40(+3.05%)
Jun 26, 2017				13.13	50	+0.09(+0.66%)
Jun 23, 2017	13.00	13.04	13.00	13.04	986	-0.04(-0.28%)
Jun 22, 2017	12.99	13.08	12.99	13.08	551	+0.23(+1.75%)
Jun 21, 2017	12.86	12.86	12.86	12.86	511	-0.29(-2.24%)
Jun 20, 2017	13.15	13.15	13.15	13.15	534	-0.45(-3.34%)
Jun 16, 2017				13.60	38	+0.13(+1.00%)
Jun 15, 2017	13.60	13.60	13.47	13.47	1,443	-0.09(-0.66%)
Jun 14, 2017	14.04	14.04	13.56	13.56	438	-0.50(-3.59%)
Jun 13, 2017	14.03	14.06	14.03	14.06	1,875	+0.00(+0.04%)
Jun 12, 2017	14.11	14.14	14.00	14.06	6,465	+0.14(+1.01%)
Jun 09, 2017	13.99	14.01	13.91	13.92	12,723	+0.05(+0.36%)
Jun 08, 2017	13.87	13.92	13.86	13.87	4,895	-0.08(-0.57%)
Jun 07, 2017	13.99	14.01	13.93	13.95	21,770	-0.32(-2.24%)
Jun 05, 2017		14.27	14.27	14.27	0	-0.21(-1.45%)
Jun 02, 2017	14.48	14.48	14.48	14.48	200	-0.22(-1.50%)
May 31, 2017		14.70	14.70	14.70	0	-0.40(-2.65%)
May 30, 2017	15.04	15.10	15.04	15.10	1,362	+0.19(+1.27%)
May 25, 2017		14.91	14.91	14.91	0	-0.61(-3.93%)
May 24, 2017	15.52	15.52	15.52	15.52	100	-0.03(-0.19%)
May 22, 2017				15.55	15,000	+0.99(+6.80%)
May 12, 2017		14.56	14.56	14.56	0	+0.40(+2.83%)
May 09, 2017		14.16	14.16	14.16	0	-0.11(-0.77%)
May 05, 2017		14.27	14.27	14.27	0	+0.36(+2.58%)
May 04, 2017	14.07	14.09	13.91	13.91	7,613	-0.70(-4.79%)
May 03, 2017	14.61	14.61	14.61	14.61	100	-0.19(-1.28%)

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.