Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.51	16.90	16.51	16.75	549,021	+0.24(+1.47%)
Apr 27, 2018	16.36	16.51	16.26	16.51	277,053	+0.19(+1.19%)
Apr 26, 2018	16.46	16.53	16.26	16.31	603,977	-0.15(-0.88%)
Apr 25, 2018	16.80	17.04	16.46	16.46	720,664	-0.39(-2.31%)
Apr 24, 2018	17.04	17.09	16.46	16.85	2,150,219	-0.63(-3.61%)
Apr 23, 2018	17.38	17.58	17.38	17.48	284,351	+0.05(+0.28%)
Apr 20, 2018	17.38	17.53	17.33	17.43	196,823	-0.05(-0.28%)
Apr 19, 2018	17.48	17.53	17.33	17.48	197,667	+0.00(+0.00%)
Apr 18, 2018	17.67	17.70	17.31	17.48	271,029	-0.15(-0.83%)
Apr 17, 2018	17.62	17.72	17.50	17.62	269,063	+0.10(+0.55%)
Apr 16, 2018	17.53	17.67	17.43	17.53	297,144	+0.00(+0.00%)
Apr 13, 2018	17.53	17.62	17.48	17.53	199,302	+0.00(+0.00%)
Apr 12, 2018	17.67	17.67	17.43	17.53	240,317	-0.05(-0.28%)
Apr 11, 2018	17.62	17.87	17.53	17.58	308,711	-0.15(-0.82%)
Apr 10, 2018	18.06	18.21	17.65	17.72	475,815	-0.15(-0.82%)
Apr 09, 2018	18.06	18.16	17.87	17.87	243,732	-0.19(-1.08%)
Apr 06, 2018	18.26	18.50	18.06	18.06	394,299	-0.29(-1.59%)
Apr 05, 2018	18.30	18.45	18.26	18.35	288,930	+0.10(+0.53%)
Apr 04, 2018	17.43	18.40	17.43	18.26	392,576	+0.63(+3.58%)
Apr 03, 2018	17.96	18.01	17.38	17.62	358,510	-0.34(-1.89%)
Apr 02, 2018	18.26	18.35	17.77	17.96	325,318	-0.34(-1.86%)
Mar 29, 2018		18.30	18.30	18.30	0	-0.44(-2.33%)
Mar 28, 2018	18.79	18.93	18.69	18.74	204,313	-0.05(-0.26%)
Mar 27, 2018	18.74	18.89	18.60	18.79	321,389	+0.05(+0.26%)
Mar 26, 2018	18.69	18.98	18.60	18.74	290,190	+0.19(+1.05%)
Mar 23, 2018	19.08	19.08	18.50	18.55	194,053	-0.49(-2.55%)
Mar 22, 2018	19.08	19.32	19.03	19.03	382,282	-0.15(-0.76%)
Mar 21, 2018	18.84	19.42	18.77	19.18	597,804	+0.24(+1.28%)
Mar 20, 2018	19.03	19.19	18.84	18.93	374,287	+0.05(+0.26%)
Mar 19, 2018	19.03	19.03	18.74	18.89	275,045	-0.15(-0.77%)
Mar 16, 2018	18.93	19.13	18.89	19.03	440,627	+0.05(+0.26%)
Mar 15, 2018	19.03	19.13	18.84	18.98	315,974	-0.05(-0.25%)
Mar 14, 2018	19.13	19.37	18.98	19.03	290,623	+0.05(+0.26%)
Mar 13, 2018	19.23	19.32	18.74	18.98	246,714	-0.19(-1.01%)
Mar 12, 2018	18.74	19.20	18.74	19.18	307,767	+0.44(+2.33%)
Mar 09, 2018	18.64	18.74	18.41	18.74	452,670	+0.29(+1.58%)
Mar 08, 2018	18.50	18.60	18.40	18.45	275,112	+0.00(+0.00%)
Mar 07, 2018				18.45	399,907	-0.10(-0.52%)
Mar 06, 2018	18.11	18.60	18.01	18.55	653,167	+0.49(+2.69%)
Mar 05, 2018	17.77	18.16	17.70	18.06	321,829	+0.19(+1.09%)
Mar 02, 2018	17.09	17.92	16.85	17.87	563,065	+1.02(+6.05%)
Mar 01, 2018	17.04	17.26	16.70	16.85	565,626	-0.24(-1.42%)
Feb 28, 2018	17.48	17.53	17.04	17.09	472,801	-0.39(-2.22%)
Feb 27, 2018	17.72	17.84	17.43	17.48	236,253	-0.19(-1.10%)
Feb 26, 2018	17.77	17.87	17.60	17.67	267,653	-0.10(-0.55%)
Feb 23, 2018	17.67	17.87	17.64	17.77	123,656	+0.15(+0.83%)
Feb 22, 2018				17.62	235,229	+0.10(+0.55%)
Feb 21, 2018	17.82	18.06	17.53	17.53	233,160	-0.29(-1.63%)
Feb 20, 2018	18.26	18.26	17.67	17.82	233,484	-0.44(-2.39%)
Feb 16, 2018		18.26	18.26	18.26	0	+0.58(+3.30%)
Feb 15, 2018	18.06	18.06	17.62	17.67	592,994	-0.34(-1.89%)
Feb 14, 2018	17.53	18.06	17.43	18.01	264,635	+0.39(+2.20%)
Feb 13, 2018	17.58	17.72	17.43	17.62	126,061	+0.05(+0.28%)
Feb 12, 2018	17.48	17.58	17.21	17.58	241,966	+0.10(+0.56%)
Feb 09, 2018	17.28	17.67	17.14	17.48	591,754	+0.19(+1.12%)
Feb 08, 2018	17.43	17.58	17.24	17.28	349,245	-0.10(-0.56%)
Feb 07, 2018	17.19	17.48	17.14	17.38	363,295	+0.19(+1.13%)
Feb 06, 2018	17.14	17.48	16.88	17.19	481,412	-0.29(-1.67%)
Feb 05, 2018	17.58	17.67	17.38	17.48	360,740	-0.19(-1.10%)
Feb 02, 2018	17.96	17.96	17.53	17.67	223,949	-0.34(-1.89%)

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.