Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.05	18.19	18.02	18.02	129,888	-0.03(-0.17%)
Apr 27, 2018	18.04	18.12	18.00	18.05	104,013	-0.01(-0.06%)
Apr 26, 2018	18.00	18.14	17.91	18.06	124,504	-0.04(-0.22%)
Apr 25, 2018	17.98	18.23	17.93	18.10	107,890	+0.10(+0.56%)
Apr 24, 2018	18.02	18.14	17.98	18.00	169,161	+0.05(+0.28%)
Apr 23, 2018	18.03	18.08	17.91	17.95	125,708	-0.07(-0.39%)
Apr 20, 2018	17.96	18.09	17.96	18.02	153,718	+0.02(+0.11%)
Apr 19, 2018	18.14	18.27	17.99	18.00	96,670	-0.11(-0.61%)
Apr 18, 2018	18.11	18.25	18.10	18.11	117,143	+0.07(+0.39%)
Apr 17, 2018	18.11	18.13	18.00	18.04	125,923	+0.01(+0.06%)
Apr 16, 2018	18.14	18.23	17.97	18.03	192,160	-0.09(-0.50%)
Apr 13, 2018	18.18	18.21	17.93	18.12	168,868	-0.03(-0.17%)
Apr 12, 2018	18.23	18.30	18.15	18.15	107,264	-0.07(-0.38%)
Apr 11, 2018	18.16	18.34	18.12	18.22	169,167	-0.03(-0.16%)
Apr 10, 2018	18.08	18.42	18.04	18.25	309,472	+0.30(+1.67%)
Apr 09, 2018	18.04	18.29	17.95	17.95	177,074	-0.06(-0.33%)
Apr 06, 2018	17.92	18.13	17.91	18.01	353,524	+0.01(+0.06%)
Apr 05, 2018	18.01	18.08	17.92	18.00	417,798	+0.01(+0.06%)
Apr 04, 2018	17.86	18.14	17.69	17.99	209,025	-0.01(-0.06%)
Apr 03, 2018	18.00	18.13	17.95	18.00	160,601	+0.03(+0.17%)
Apr 02, 2018	17.96	18.18	17.76	17.97	289,883	+0.01(+0.06%)
Mar 29, 2018		17.96	17.96	17.96	0	-0.05(-0.28%)
Mar 28, 2018	18.00	18.21	17.96	18.01	183,533	-0.01(-0.06%)
Mar 27, 2018	18.10	18.10	17.86	18.02	268,332	-0.01(-0.06%)
Mar 26, 2018	18.28	18.28	17.94	18.03	381,447	+0.04(+0.22%)
Mar 23, 2018	18.00	18.50	17.99	17.99	352,504	+0.07(+0.39%)
Mar 22, 2018	18.27	18.36	17.91	17.92	309,957	-0.42(-2.29%)
Mar 21, 2018	18.47	18.48	18.24	18.34	279,087	-0.09(-0.49%)
Mar 20, 2018	18.45	18.64	18.36	18.43	207,402	-0.01(-0.05%)
Mar 19, 2018	18.52	18.52	18.23	18.44	223,061	-0.06(-0.32%)
Mar 16, 2018	18.14	18.74	18.14	18.50	516,600	+0.34(+1.87%)
Mar 15, 2018	18.39	18.39	18.13	18.16	186,949	-0.21(-1.14%)
Mar 14, 2018	18.30	18.49	18.24	18.37	265,150	+0.08(+0.44%)
Mar 13, 2018	18.46	18.49	18.23	18.29	353,702	-0.05(-0.27%)
Mar 12, 2018	18.44	18.53	18.30	18.34	235,752	-0.11(-0.60%)
Mar 09, 2018	18.21	18.50	18.19	18.45	487,203	+0.29(+1.60%)
Mar 08, 2018	18.07	18.23	18.06	18.16	445,573	+0.11(+0.61%)
Mar 07, 2018		18.05	17.72	18.05	568,055	+0.14(+0.78%)
Mar 06, 2018	17.72	18.00	17.63	17.91	598,895	+0.19(+1.07%)
Mar 05, 2018	17.42	17.98	17.42	17.72	341,565	+0.14(+0.80%)
Mar 02, 2018	17.21	17.69	17.09	17.58	574,706	+0.35(+2.03%)
Mar 01, 2018	16.92	17.31	16.92	17.23	430,233	+0.11(+0.64%)
Feb 28, 2018	17.24	17.35	17.06	17.12	424,782	-0.03(-0.17%)
Feb 27, 2018	17.30	17.47	17.14	17.15	267,161	-0.23(-1.32%)
Feb 26, 2018	17.24	17.42	17.14	17.38	338,991	+0.18(+1.05%)
Feb 23, 2018	16.95	17.20	16.80	17.20	715,646	+0.32(+1.90%)
Feb 22, 2018	16.94	17.05	16.83	16.88	300,539	+0.00(+0.00%)
Feb 21, 2018	16.83	17.00	16.72	16.88	600,111	+0.08(+0.48%)
Feb 20, 2018	16.77	17.03	16.77	16.80	785,354	-0.02(-0.12%)
Feb 16, 2018		16.82	16.82	16.82	0	+0.06(+0.36%)
Feb 15, 2018	17.00	17.00	16.56	16.76	1,344,896	-0.25(-1.47%)
Feb 14, 2018	16.63	17.15	16.60	17.01	2,351,294	+0.38(+2.29%)
Feb 13, 2018	17.41	17.50	16.52	16.63	4,319,724	-0.47(-2.75%)
Feb 12, 2018	16.80	17.22	16.67	17.10	184,337	+0.34(+2.03%)
Feb 09, 2018	17.01	17.15	16.37	16.76	405,761	+0.07(+0.42%)
Feb 08, 2018	17.12	17.29	16.65	16.69	427,725	-0.42(-2.45%)
Feb 07, 2018	17.03	17.33	17.03	17.11	282,108	+0.13(+0.77%)
Feb 06, 2018	16.60	17.34	16.56	16.98	807,569	-0.15(-0.88%)
Feb 05, 2018	17.44	17.81	16.85	17.13	249,797	-0.59(-3.33%)
Feb 02, 2018	17.77	17.89	17.49	17.72	331,165	-0.07(-0.39%)

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.