Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.38	19.45	19.33	19.33	12,963	-0.06(-0.30%)
Apr 27, 2018	19.36	19.42	19.34	19.39	6,461	-0.01(-0.04%)
Apr 26, 2018	19.39	19.41	19.36	19.40	2,675	+0.10(+0.50%)
Apr 25, 2018	19.24	19.33	19.24	19.30	4,517	+0.04(+0.23%)
Apr 24, 2018	19.44	19.44	19.24	19.26	12,885	-0.12(-0.62%)
Apr 23, 2018	19.43	19.43	19.35	19.38	20,794	-0.05(-0.27%)
Apr 20, 2018	19.43	19.43	19.43	19.43	1,931	+0.01(+0.06%)
Apr 19, 2018	19.46	19.46	19.42	19.42	5,711	-0.06(-0.30%)
Apr 18, 2018	19.44	19.49	19.44	19.48	8,111	+0.03(+0.13%)
Apr 17, 2018	19.42	19.48	19.41	19.45	38,166	+0.07(+0.36%)
Apr 16, 2018	19.35	19.41	19.35	19.38	21,958	+0.07(+0.38%)
Apr 13, 2018	19.31	19.31	19.29	19.31	6,560	-0.01(-0.08%)
Apr 12, 2018	19.34	19.34	19.31	19.33	4,051	+0.04(+0.19%)
Apr 11, 2018	19.32	19.32	19.29	19.29	3,573	-0.01(-0.08%)
Apr 10, 2018	19.33	19.35	19.25	19.30	44,277	+0.11(+0.55%)
Apr 09, 2018	19.11	19.32	19.11	19.20	13,302	+0.10(+0.52%)
Apr 06, 2018	19.24	19.24	19.07	19.10	8,636	-0.20(-1.03%)
Apr 05, 2018	19.24	19.30	19.24	19.30	7,067	+0.14(+0.71%)
Apr 04, 2018	18.90	19.16	18.85	19.16	32,885	+0.18(+0.97%)
Apr 03, 2018	18.75	19.02	18.73	18.98	13,886	+0.33(+1.79%)
Apr 02, 2018	18.97	19.02	18.63	18.64	20,025	-0.41(-2.14%)
Mar 29, 2018		19.05	19.05	19.05	0	+0.11(+0.61%)
Mar 28, 2018	18.91	18.95	18.83	18.94	41,101	+0.09(+0.47%)
Mar 27, 2018	19.29	19.36	18.84	18.85	22,885	-0.32(-1.65%)
Mar 26, 2018	18.94	19.22	18.80	19.16	85,760	+0.43(+2.31%)
Mar 23, 2018	19.10	19.10	18.73	18.73	37,993	-0.38(-2.01%)
Mar 22, 2018	19.24	19.24	19.11	19.11	6,368	-0.28(-1.46%)
Mar 21, 2018	19.42	19.52	19.40	19.40	22,247	+0.01(+0.08%)
Mar 20, 2018	19.33	19.44	19.33	19.38	46,054	+0.02(+0.11%)
Mar 19, 2018	19.44	19.49	19.32	19.36	14,518	-0.18(-0.90%)
Mar 16, 2018	19.58	19.58	19.53	19.54	5,652	+0.01(+0.04%)
Mar 15, 2018	19.51	19.55	19.49	19.53	17,320	-0.01(-0.08%)
Mar 14, 2018	19.52	19.59	19.51	19.55	18,862	-0.03(-0.15%)
Mar 13, 2018	19.62	19.62	19.55	19.57	1,674	-0.04(-0.22%)
Mar 12, 2018	19.57	19.66	19.57	19.62	47,242	-0.06(-0.30%)
Mar 09, 2018	19.57	19.68	19.55	19.68	41,560	+0.18(+0.94%)
Mar 08, 2018	19.46	19.52	19.46	19.49	61,619	+0.03(+0.15%)
Mar 07, 2018	19.42	19.53	19.40	19.46	19,324	-0.05(-0.26%)
Mar 06, 2018	19.43	19.52	19.41	19.52	20,945	+0.04(+0.19%)
Mar 05, 2018	19.10	19.48	19.10	19.48	17,429	+0.24(+1.22%)
Mar 02, 2018	18.94	19.24	18.94	19.24	35,101	+0.13(+0.67%)
Mar 01, 2018	19.36	19.40	19.12	19.12	10,628	-0.30(-1.57%)
Feb 28, 2018	19.57	19.70	19.41	19.42	39,428	-0.21(-1.09%)
Feb 27, 2018	19.69	19.70	19.61	19.63	10,881	-0.07(-0.33%)
Feb 26, 2018	19.58	19.73	19.58	19.70	63,174	+0.13(+0.68%)
Feb 23, 2018	19.08	19.57	19.08	19.57	24,078	+0.19(+0.99%)
Feb 22, 2018	19.31	19.44	19.31	19.38	30,245	+0.09(+0.45%)
Feb 21, 2018	19.44	19.56	19.29	19.29	29,650	-0.09(-0.48%)
Feb 20, 2018	19.33	19.46	19.33	19.38	37,292	-0.06(-0.31%)
Feb 16, 2018		19.44	19.44	19.44	0	-0.06(-0.29%)
Feb 15, 2018	19.35	19.50	19.19	19.50	36,973	+0.36(+1.87%)
Feb 14, 2018	18.61	19.19	18.61	19.14	26,487	+0.25(+1.32%)
Feb 13, 2018	18.82	18.91	18.72	18.89	128,894	+0.12(+0.63%)
Feb 12, 2018	18.54	18.96	18.52	18.77	188,112	+0.28(+1.51%)
Feb 09, 2018	18.30	18.50	17.66	18.50	123,344	+0.21(+1.17%)
Feb 08, 2018	19.03	19.05	18.19	18.28	99,871	-1.03(-5.33%)
Feb 07, 2018	19.08	19.51	19.08	19.31	56,642	+0.29(+1.54%)
Feb 06, 2018	18.27	19.06	18.17	19.02	179,795	-0.19(-0.99%)
Feb 05, 2018	19.83	19.90	18.58	19.21	175,629	-0.75(-3.75%)
Feb 02, 2018	20.49	20.49	19.96	19.96	101,478	-0.53(-2.58%)

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.