Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.30	19.41	19.23	19.37	25,147	+0.11(+0.55%)
Apr 27, 2018	19.41	19.41	19.16	19.27	20,905	-0.11(-0.54%)
Apr 26, 2018	19.48	19.48	19.23	19.37	37,239	-0.04(-0.18%)
Apr 25, 2018	19.02	19.44	18.88	19.41	26,670	+0.25(+1.28%)
Apr 24, 2018	19.44	19.45	19.05	19.16	34,733	-0.35(-1.80%)
Apr 23, 2018	19.44	19.65	19.41	19.51	22,906	+0.00(+0.00%)
Apr 20, 2018	19.44	19.51	19.02	19.51	87,706	+0.18(+0.91%)
Apr 19, 2018	19.48	19.60	19.27	19.34	77,458	-0.11(-0.54%)
Apr 18, 2018	19.58	19.65	19.41	19.44	45,419	-0.04(-0.18%)
Apr 17, 2018	19.62	19.69	19.48	19.48	28,205	-0.11(-0.54%)
Apr 16, 2018	19.51	19.65	19.49	19.58	47,679	-0.04(-0.18%)
Apr 13, 2018	19.55	19.72	19.41	19.62	59,059	+0.07(+0.36%)
Apr 12, 2018	19.69	19.69	19.44	19.55	34,478	-0.04(-0.18%)
Apr 11, 2018	19.65	19.72	19.58	19.58	39,778	-0.11(-0.54%)
Apr 10, 2018	19.58	19.69	19.51	19.69	60,236	+0.25(+1.27%)
Apr 09, 2018	19.55	19.69	19.41	19.44	46,805	-0.11(-0.54%)
Apr 06, 2018	19.27	19.65	19.27	19.55	71,675	+0.11(+0.54%)
Apr 05, 2018	19.27	19.48	19.20	19.44	50,255	+0.21(+1.10%)
Apr 04, 2018	19.16	19.27	19.05	19.23	27,632	+0.00(+0.00%)
Apr 03, 2018	19.13	19.30	19.04	19.23	48,200	+0.18(+0.92%)
Apr 02, 2018	19.27	19.27	18.95	19.05	49,771	-0.21(-1.09%)
Mar 29, 2018		19.27	19.27	19.27	0	+0.39(+2.05%)
Mar 28, 2018	18.88	18.95	18.70	18.88	47,934	-0.04(-0.19%)
Mar 27, 2018	19.02	19.09	18.84	18.91	62,889	-0.07(-0.37%)
Mar 26, 2018	18.32	19.13	18.30	18.98	138,367	+0.95(+5.26%)
Mar 23, 2018	18.25	18.42	18.00	18.04	118,785	-0.32(-1.72%)
Mar 22, 2018	18.18	18.53	17.86	18.35	187,298	+0.00(+0.00%)
Mar 21, 2018	18.00	18.49	17.59	18.35	253,904	+0.32(+1.75%)
Mar 20, 2018	18.21	18.35	17.86	18.04	84,422	-0.21(-1.16%)
Mar 19, 2018	17.65	18.39	17.65	18.25	149,883	+0.60(+3.39%)
Mar 16, 2018	18.49	18.67	17.65	17.65	254,730	-0.84(-4.56%)
Mar 15, 2018	18.35	18.49	17.68	18.49	167,282	+0.18(+0.96%)
Mar 14, 2018	18.42	18.53	18.25	18.32	54,608	-0.07(-0.38%)
Mar 13, 2018	18.67	18.67	18.32	18.39	47,880	-0.14(-0.76%)
Mar 12, 2018	18.49	18.77	18.33	18.53	96,147	-0.07(-0.38%)
Mar 09, 2018	18.56	18.67	18.47	18.60	49,483	+0.00(+0.00%)
Mar 08, 2018	18.84	18.95	18.49	18.60	61,411	-0.21(-1.12%)
Mar 07, 2018		18.81		18.81	29,799	+0.25(+1.33%)
Mar 06, 2018	18.67	18.74	18.55	18.56	46,149	-0.14(-0.75%)
Mar 05, 2018	18.95	18.98	18.70	18.70	52,036	-0.25(-1.30%)
Mar 02, 2018	18.70	18.95	18.67	18.95	42,266	+0.25(+1.32%)
Mar 01, 2018	18.81	19.30	18.67	18.70	64,345	-0.14(-0.75%)
Feb 28, 2018	19.09	19.16	18.84	18.84	68,247	+0.00(+0.00%)
Feb 27, 2018	19.05	19.13	18.84	18.84	45,710	-0.21(-1.11%)
Feb 26, 2018	18.95	19.16	18.89	19.05	77,483	+0.14(+0.74%)
Feb 23, 2018	19.13	19.13	18.84	18.91	59,883	-0.07(-0.37%)
Feb 22, 2018	19.09	19.30	18.53	18.98	91,192	-0.11(-0.55%)
Feb 21, 2018	18.95	19.34	18.95	19.09	54,963	+0.46(+2.45%)
Feb 20, 2018	19.30	19.44	18.63	18.63	69,929	-0.84(-4.33%)
Feb 16, 2018		19.48	19.48	19.48	0	+0.18(+0.91%)
Feb 15, 2018	19.51	19.55	19.27	19.30	55,893	-0.21(-1.08%)
Feb 14, 2018	19.09	19.55	19.02	19.51	62,459	+0.30(+1.54%)
Feb 13, 2018	19.08	19.29	19.02	19.22	46,767	+0.10(+0.54%)
Feb 12, 2018	18.98	19.25	18.94	19.11	63,626	+0.38(+2.02%)
Feb 09, 2018	18.70	18.91	18.68	18.74	96,549	-0.03(-0.18%)
Feb 08, 2018	18.84	18.94	18.46	18.77	78,012	-0.14(-0.73%)
Feb 07, 2018	19.15	19.15	18.91	18.91	78,287	-0.21(-1.08%)
Feb 06, 2018	18.56	19.22	18.39	19.11	104,078	+0.34(+1.83%)
Feb 05, 2018	19.18	19.25	18.63	18.77	118,474	-0.62(-3.19%)
Feb 02, 2018	19.59	19.59	19.12	19.39	87,370	-0.27(-1.40%)

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.