Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.16	18.36	18.15	18.28	18,296	-0.20(-1.08%)
Apr 27, 2018	18.54	18.54	18.30	18.48	4,576	-0.10(-0.54%)
Apr 26, 2018	18.30	18.59	18.26	18.58	10,004	+0.32(+1.75%)
Apr 25, 2018	18.40	18.40	18.26	18.26	9,005	-0.19(-1.03%)
Apr 24, 2018	18.74	18.80	18.25	18.45	35,102	-0.25(-1.34%)
Apr 23, 2018	18.51	18.80	18.51	18.70	5,080	+0.21(+1.14%)
Apr 20, 2018	18.39	18.54	18.01	18.49	10,910	+0.19(+1.04%)
Apr 19, 2018	18.63	18.65	18.15	18.30	31,622	-0.32(-1.72%)
Apr 18, 2018	18.59	18.62	18.42	18.62	22,952	-0.05(-0.27%)
Apr 17, 2018	18.89	18.89	18.45	18.67	38,650	+0.00(+0.00%)
Apr 16, 2018	18.81	18.86	18.41	18.67	20,297	-0.13(-0.69%)
Apr 13, 2018	18.90	18.95	18.75	18.80	23,036	-0.10(-0.53%)
Apr 12, 2018	18.52	19.15	18.40	18.90	54,994	+0.30(+1.61%)
Apr 11, 2018	18.24	18.60	18.15	18.60	31,140	+0.48(+2.65%)
Apr 10, 2018	18.40	18.40	18.01	18.12	15,000	-0.18(-0.98%)
Apr 09, 2018	18.25	18.60	18.17	18.30	33,552	+0.05(+0.27%)
Apr 06, 2018	18.15	18.25	18.03	18.25	3,335	+0.09(+0.50%)
Apr 05, 2018	18.05	18.26	17.95	18.16	22,605	+0.21(+1.17%)
Apr 04, 2018	18.04	18.18	17.65	17.95	329,980	-0.09(-0.50%)
Apr 03, 2018	18.12	18.17	18.04	18.04	6,401	-0.24(-1.31%)
Apr 02, 2018	18.88	18.88	17.79	18.28	40,763	-0.52(-2.77%)
Mar 29, 2018		18.80	18.80	18.80	0	-0.34(-1.78%)
Mar 28, 2018	18.54	19.14	18.50	19.14	52,989	+0.63(+3.40%)
Mar 27, 2018	18.76	18.88	18.51	18.51	4,579	-0.24(-1.28%)
Mar 26, 2018	18.57	18.86	18.20	18.75	20,275	+0.25(+1.35%)
Mar 23, 2018	18.68	18.68	18.25	18.50	17,931	-0.15(-0.80%)
Mar 22, 2018	18.93	19.03	18.45	18.65	236,125	-0.35(-1.84%)
Mar 21, 2018	19.00	19.00	18.85	19.00	10,817	-0.08(-0.42%)
Mar 20, 2018	19.04	19.48	18.71	19.08	124,063	+0.14(+0.74%)
Mar 19, 2018	18.70	19.03	18.66	18.94	57,226	+0.19(+1.01%)
Mar 16, 2018	18.94	19.35	18.69	18.75	37,405	-0.56(-2.90%)
Mar 15, 2018	19.82	19.82	19.25	19.31	8,950	-0.49(-2.47%)
Mar 14, 2018	19.40	19.80	19.40	19.80	4,550	+0.02(+0.10%)
Mar 13, 2018	19.86	19.94	19.76	19.78	4,024	-0.07(-0.35%)
Mar 12, 2018	19.76	19.89	19.76	19.85	6,699	+0.09(+0.46%)
Mar 09, 2018	19.48	19.80	19.48	19.76	3,955	+0.30(+1.54%)
Mar 08, 2018	19.28	19.51	19.28	19.46	25,247	+0.19(+0.99%)
Mar 07, 2018	19.02	19.74	19.02	19.27	23,284	+0.27(+1.42%)
Mar 06, 2018	19.09	19.19	18.91	19.00	22,016	-0.07(-0.37%)
Mar 05, 2018	18.90	19.07	18.83	19.07	22,691	+0.13(+0.69%)
Mar 02, 2018	18.80	19.07	18.75	18.94	4,751	+0.15(+0.80%)
Mar 01, 2018	18.99	19.05	18.79	18.79	13,793	-0.16(-0.84%)
Feb 28, 2018	19.12	19.17	18.90	18.95	11,190	-0.24(-1.25%)
Feb 27, 2018	19.33	19.33	19.00	19.19	25,754	+0.04(+0.21%)
Feb 26, 2018	19.40	19.40	19.10	19.15	13,708	-0.24(-1.24%)
Feb 23, 2018	19.33	19.40	19.30	19.39	9,143	+0.15(+0.78%)
Feb 22, 2018	19.14	19.32	19.14	19.24	3,492	+0.10(+0.52%)
Feb 21, 2018		19.29	19.14	19.14	8,175	+0.05(+0.26%)
Feb 20, 2018	19.04	19.28	19.04	19.09	14,175	-0.19(-0.99%)
Feb 16, 2018		19.28	19.28	19.28	0	+0.26(+1.37%)
Feb 15, 2018	19.18	19.21	19.00	19.02	12,830	-0.08(-0.42%)
Feb 14, 2018	19.01	19.27	19.01	19.10	19,010	-0.26(-1.34%)
Feb 13, 2018	19.14	19.28	19.14	19.36	10,052	+0.04(+0.21%)
Feb 12, 2018	19.10	19.44	18.98	19.32	33,246	+0.44(+2.33%)
Feb 09, 2018	19.12	19.12	18.68	18.88	27,417	+0.03(+0.16%)
Feb 08, 2018	19.30	19.30	18.82	18.85	17,156	-0.21(-1.10%)
Feb 07, 2018	19.30	19.45	19.06	19.06	12,203	-0.24(-1.24%)
Feb 06, 2018	19.00	19.26	18.75	19.30	31,409	+0.22(+1.15%)
Feb 05, 2018	19.00	19.13	19.00	19.08	29,823	+0.04(+0.21%)
Feb 02, 2018	19.26	19.48	19.10	19.04	27,028	-0.29(-1.47%)

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.