Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.35	18.36	18.33	18.34	59,016	-0.01(-0.05%)
Apr 27, 2018	18.32	18.38	18.30	18.35	51,649	+0.04(+0.22%)
Apr 26, 2018	18.37	18.37	18.30	18.31	87,846	-0.02(-0.11%)
Apr 25, 2018	18.32	18.37	18.31	18.33	66,378	-0.01(-0.05%)
Apr 24, 2018	18.34	18.36	18.31	18.34	75,730	+0.02(+0.11%)
Apr 23, 2018	18.32	18.41	18.28	18.32	72,313	-0.01(-0.05%)
Apr 20, 2018	18.29	18.34	18.29	18.33	79,550	+0.03(+0.16%)
Apr 19, 2018	18.29	18.33	18.29	18.30	118,444	+0.00(+0.03%)
Apr 18, 2018	18.36	18.47	18.29	18.30	160,340	-0.06(-0.35%)
Apr 17, 2018	18.38	18.40	18.36	18.36	88,221	-0.02(-0.11%)
Apr 16, 2018	18.32	18.40	18.29	18.38	102,049	+0.08(+0.44%)
Apr 13, 2018	18.30	18.33	18.28	18.30	75,252	+0.00(+0.00%)
Apr 12, 2018	18.34	18.35	18.29	18.30	119,596	+0.00(+0.00%)
Apr 11, 2018	18.27	18.31	18.27	18.30	67,742	+0.00(+0.00%)
Apr 10, 2018	18.34	18.35	18.27	18.30	62,623	+0.02(+0.11%)
Apr 09, 2018	18.33	18.37	18.26	18.28	77,384	-0.03(-0.16%)
Apr 06, 2018	18.29	18.34	18.28	18.31	126,121	-0.03(-0.16%)
Apr 05, 2018	18.35	18.35	18.26	18.34	122,813	+0.04(+0.22%)
Apr 04, 2018	18.26	18.34	18.26	18.30	290,192	-0.04(-0.22%)
Apr 03, 2018	18.35	18.35	18.26	18.34	91,791	+0.02(+0.11%)
Apr 02, 2018	18.32	18.34	18.24	18.32	222,504	+0.00(+0.00%)
Mar 29, 2018		18.32	18.32	18.32	0	+0.05(+0.27%)
Mar 28, 2018	18.31	18.36	18.26	18.27	239,518	-0.04(-0.22%)
Mar 27, 2018	18.41	18.41	18.31	18.31	70,693	-0.06(-0.33%)
Mar 26, 2018	18.40	18.40	18.30	18.37	162,155	+0.07(+0.38%)
Mar 23, 2018	18.30	18.37	18.30	18.30	109,350	+0.00(+0.00%)
Mar 22, 2018	18.30	18.34	18.30	18.30	109,468	-0.03(-0.16%)
Mar 21, 2018	18.32	18.36	18.30	18.33	107,332	-0.01(-0.05%)
Mar 20, 2018	18.35	18.42	18.30	18.34	158,080	+0.05(+0.27%)
Mar 19, 2018	18.31	18.35	18.28	18.29	175,514	-0.08(-0.44%)
Mar 16, 2018	18.34	18.40	18.31	18.37	220,622	+0.02(+0.11%)
Mar 15, 2018	18.35	18.38	18.32	18.35	121,243	+0.04(+0.22%)
Mar 14, 2018	18.31	18.35	18.31	18.31	257,338	+0.00(+0.00%)
Mar 13, 2018	18.30	18.35	18.27	18.31	120,174	+0.01(+0.05%)
Mar 12, 2018	18.26	18.34	18.26	18.30	191,494	-0.01(-0.05%)
Mar 09, 2018	18.25	18.31	18.15	18.31	291,333	+0.00(+0.00%)
Mar 08, 2018	18.40	18.43	18.29	18.31	170,218	-0.05(-0.27%)
Mar 07, 2018	18.30	18.36	18.16	18.36	191,884	+0.01(+0.05%)
Mar 06, 2018	18.37	18.40	18.30	18.35	144,488	+0.02(+0.11%)
Mar 05, 2018	18.36	18.44	18.30	18.33	284,835	-0.08(-0.43%)
Mar 02, 2018	18.35	18.46	18.33	18.41	82,567	+0.06(+0.33%)
Mar 01, 2018	18.35	18.47	18.35	18.35	114,311	+0.00(+0.00%)
Feb 28, 2018	18.41	18.48	18.35	18.35	72,217	-0.03(-0.16%)
Feb 27, 2018	18.37	18.73	18.36	18.38	80,270	+0.00(+0.00%)
Feb 26, 2018	18.40	18.45	18.35	18.38	86,109	-0.01(-0.05%)
Feb 23, 2018	18.37	18.41	18.35	18.39	135,287	+0.03(+0.16%)
Feb 22, 2018				18.36	75,128	+0.06(+0.33%)
Feb 21, 2018	18.35	18.38	18.30	18.30	72,576	-0.03(-0.16%)
Feb 20, 2018	18.33	18.36	18.32	18.33	139,365	-0.04(-0.22%)
Feb 16, 2018		18.37	18.37	18.37	0	+0.00(+0.00%)
Feb 15, 2018	18.35	18.38	18.33	18.37	273,908	+0.04(+0.22%)
Feb 14, 2018	18.32	18.35	18.30	18.33	201,629	-0.02(-0.11%)
Feb 13, 2018	18.36	18.44	18.27	18.35	1,033,820	+1.27(+7.44%)
Feb 12, 2018	17.33	17.33	16.77	17.08	39,519	-0.17(-0.99%)
Feb 09, 2018	17.02	17.38	16.87	17.25	39,226	+0.34(+2.01%)
Feb 08, 2018	17.25	17.27	16.86	16.91	38,445	-0.33(-1.91%)
Feb 07, 2018	17.19	17.19	17.11	17.24	23,242	+0.04(+0.23%)
Feb 06, 2018	16.67	17.32	16.54	17.20	64,138	+0.08(+0.47%)
Feb 05, 2018	18.05	18.05	17.00	17.12	37,268	-1.14(-6.24%)
Feb 02, 2018	18.50	18.65	18.17	18.26	22,475	-0.46(-2.46%)

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.