Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.93	17.28	16.84	16.89	2,223,369	+0.09(+0.52%)
Apr 27, 2018	16.89	17.20	16.67	16.80	1,697,655	+0.53(+3.24%)
Apr 26, 2018	16.67	16.67	16.18	16.27	860,482	-0.31(-1.86%)
Apr 25, 2018	16.62	16.71	16.45	16.58	351,128	-0.09(-0.53%)
Apr 24, 2018	16.84	16.98	16.58	16.67	429,532	-0.09(-0.53%)
Apr 23, 2018	16.49	16.76	16.45	16.76	492,492	+0.26(+1.60%)
Apr 20, 2018	16.32	16.56	16.32	16.49	375,302	+0.22(+1.35%)
Apr 19, 2018	16.05	16.32	16.05	16.27	377,613	+0.22(+1.37%)
Apr 18, 2018	16.05	16.32	16.05	16.05	377,766	+0.00(+0.00%)
Apr 17, 2018	16.27	16.36	16.01	16.05	526,821	-0.18(-1.08%)
Apr 16, 2018	16.32	16.32	15.99	16.23	593,080	+0.00(+0.00%)
Apr 13, 2018	16.67	16.73	16.05	16.23	1,088,831	-0.31(-1.86%)
Apr 12, 2018	16.49	16.89	16.45	16.54	715,391	+0.04(+0.27%)
Apr 11, 2018	16.45	16.62	16.40	16.49	412,618	-0.09(-0.53%)
Apr 10, 2018	16.23	16.65	16.18	16.58	436,087	+0.53(+3.29%)
Apr 09, 2018	16.05	16.45	16.01	16.05	736,016	+0.09(+0.55%)
Apr 06, 2018	16.40	16.62	15.83	15.96	2,373,810	-1.06(-6.20%)
Apr 05, 2018	17.20	17.24	17.00	17.02	593,181	-0.13(-0.77%)
Apr 04, 2018	16.67	17.20	16.60	17.15	421,553	+0.22(+1.30%)
Apr 03, 2018	16.89	17.11	16.80	16.93	364,110	+0.09(+0.52%)
Apr 02, 2018	16.89	17.09	16.62	16.84	413,174	-0.13(-0.78%)
Mar 29, 2018		16.98	16.98	16.98	0	+0.44(+2.66%)
Mar 28, 2018	16.58	16.89	16.40	16.54	688,065	-0.04(-0.27%)
Mar 27, 2018	16.98	17.02	16.49	16.58	599,152	-0.31(-1.82%)
Mar 26, 2018	16.62	16.98	16.54	16.89	704,343	+0.44(+2.67%)
Mar 23, 2018	16.84	16.93	16.40	16.45	1,147,980	-0.40(-2.35%)
Mar 22, 2018	17.15	17.26	16.80	16.84	657,730	-0.48(-2.79%)
Mar 21, 2018	17.37	17.57	17.11	17.33	1,131,087	-0.04(-0.25%)
Mar 20, 2018	17.85	17.90	17.33	17.37	1,086,998	-0.35(-1.99%)
Mar 19, 2018	17.85	17.85	17.50	17.72	499,237	-0.18(-0.98%)
Mar 16, 2018	17.85	17.99	17.41	17.90	2,295,870	-0.62(-3.33%)
Mar 15, 2018	18.47	18.51	18.21	18.51	385,463	+0.09(+0.48%)
Mar 14, 2018	18.65	18.65	18.21	18.43	685,073	-0.19(-1.04%)
Mar 13, 2018	18.23	18.64	18.14	18.62	1,093,205	+0.48(+2.65%)
Mar 12, 2018	17.96	18.27	17.92	18.14	409,585	+0.17(+0.97%)
Mar 09, 2018	17.83	18.05	17.83	17.96	422,579	+0.17(+0.98%)
Mar 08, 2018	18.01	18.18	17.66	17.79	334,380	-0.22(-1.21%)
Mar 07, 2018		18.31		18.01	557,619	+0.09(+0.49%)
Mar 06, 2018	17.88	18.07	17.68	17.92	440,785	+0.09(+0.49%)
Mar 05, 2018	17.48	18.01	17.33	17.83	432,045	+0.22(+1.24%)
Mar 02, 2018	17.22	17.66	17.05	17.61	372,623	+0.31(+1.77%)
Mar 01, 2018	17.44	17.53	17.22	17.31	400,940	-0.13(-0.75%)
Feb 28, 2018	17.88	17.92	17.44	17.44	408,689	-0.35(-1.97%)
Feb 27, 2018	18.18	18.27	17.70	17.79	493,956	-0.39(-2.16%)
Feb 26, 2018	17.96	18.18	17.77	18.18	626,448	+0.26(+1.46%)
Feb 23, 2018	17.70	17.96	17.53	17.92	531,960	+0.22(+1.23%)
Feb 22, 2018	17.92	17.92	17.53	17.70	571,205	-0.22(-1.22%)
Feb 21, 2018	17.53	18.07	17.53	17.92	804,288	+0.44(+2.50%)
Feb 20, 2018	17.83	17.96	17.40	17.48	587,674	-0.35(-1.96%)
Feb 16, 2018		17.83	17.83	17.83	0	+0.00(+0.00%)
Feb 15, 2018	17.83	18.18	17.79	17.83	653,124	+0.09(+0.49%)
Feb 14, 2018	17.31	18.03	17.22	17.75	889,129	+0.39(+2.27%)
Feb 13, 2018	17.09	17.48	17.02	17.35	519,893	+0.17(+1.02%)
Feb 12, 2018	16.83	17.24	16.65	17.18	1,144,752	+0.48(+2.88%)
Feb 09, 2018	17.00	17.31	16.48	16.70	1,389,287	-0.22(-1.29%)
Feb 08, 2018	17.05	17.81	16.92	16.92	2,025,943	-0.04(-0.26%)
Feb 07, 2018	16.57	17.13	16.52	16.96	672,165	+0.31(+1.84%)
Feb 06, 2018	16.17	16.87	16.17	16.65	1,049,090	+0.04(+0.26%)
Feb 05, 2018	16.92	17.27	16.43	16.61	1,159,954	-0.26(-1.55%)
Feb 02, 2018	17.05	17.40	16.96	16.87	743,313	-0.26(-1.53%)

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.