Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.18	17.18	16.99	17.01	17,760	-0.48(-2.77%)
Apr 27, 2018	17.38	17.53	17.36	17.50	9,440	-0.11(-0.65%)
Apr 26, 2018	17.69	17.69	17.53	17.61	4,878	-0.11(-0.59%)
Apr 25, 2018	17.60	17.74	17.58	17.71	5,259	-0.29(-1.58%)
Apr 24, 2018	18.28	18.35	17.94	18.00	22,296	-0.97(-5.11%)
Apr 23, 2018	19.03	19.07	18.93	18.97	6,594	-0.03(-0.13%)
Apr 20, 2018	18.94	19.07	18.87	19.00	10,152	-0.13(-0.68%)
Apr 19, 2018	19.17	19.18	19.02	19.12	9,867	+0.13(+0.68%)
Apr 18, 2018	18.93	19.08	18.93	19.00	5,176	+0.20(+1.04%)
Apr 17, 2018	18.63	18.90	18.63	18.80	18,980	+0.32(+1.73%)
Apr 16, 2018	18.50	18.50	18.30	18.48	8,631	+0.23(+1.29%)
Apr 13, 2018	18.35	18.35	18.21	18.25	4,236	+0.30(+1.70%)
Apr 12, 2018	17.85	17.95	17.85	17.94	3,052	+0.10(+0.53%)
Apr 11, 2018	17.94	18.00	17.82	17.84	22,074	-0.14(-0.78%)
Apr 10, 2018	17.87	18.03	17.87	17.98	30,170	+0.77(+4.50%)
Apr 09, 2018	17.25	17.40	17.21	17.21	9,414	+0.13(+0.76%)
Apr 06, 2018	17.14	17.31	17.02	17.08	8,663	-0.76(-4.23%)
Apr 05, 2018	17.72	17.89	17.70	17.84	9,579	+0.10(+0.54%)
Apr 04, 2018	17.31	17.74	17.28	17.74	19,866	-0.02(-0.11%)
Apr 03, 2018	17.70	17.86	17.53	17.76	27,347	-0.13(-0.73%)
Apr 02, 2018	18.16	18.24	17.69	17.89	9,400	-0.51(-2.77%)
Mar 29, 2018		18.40	18.40	18.40	0	+0.55(+3.08%)
Mar 28, 2018	17.75	18.02	17.64	17.85	77,677	-0.05(-0.28%)
Mar 27, 2018	18.21	18.30	17.90	17.90	299,094	-0.15(-0.83%)
Mar 26, 2018	18.04	18.07	17.70	18.05	25,261	+0.33(+1.86%)
Mar 23, 2018	17.98	18.01	17.68	17.72	6,101	-0.07(-0.39%)
Mar 22, 2018	18.00	18.03	17.74	17.79	9,445	-0.62(-3.39%)
Mar 21, 2018	18.35	18.56	18.35	18.41	9,569	-0.05(-0.30%)
Mar 20, 2018	18.37	18.55	18.35	18.47	13,255	+0.20(+1.09%)
Mar 19, 2018	18.46	18.46	18.12	18.27	5,099	-0.25(-1.32%)
Mar 16, 2018	18.55	18.58	18.52	18.52	1,956	-0.34(-1.78%)
Mar 15, 2018	18.62	18.88	18.62	18.85	5,522	+0.33(+1.78%)
Mar 14, 2018	18.67	18.67	18.47	18.52	3,928	+0.16(+0.87%)
Mar 13, 2018	18.66	18.66	18.30	18.36	16,912	-0.07(-0.38%)
Mar 12, 2018	18.41	18.47	18.37	18.43	6,822	-0.14(-0.75%)
Mar 09, 2018	18.45	18.60	18.45	18.57	13,722	+0.33(+1.81%)
Mar 08, 2018	18.26	18.29	18.24	18.24	4,563	+0.12(+0.69%)
Mar 07, 2018	18.02	18.11	17.93	18.11	14,699	-0.32(-1.71%)
Mar 06, 2018	18.35	18.43	18.23	18.43	6,151	+0.10(+0.55%)
Mar 05, 2018	18.01	18.33	17.97	18.33	8,231	+0.05(+0.27%)
Mar 02, 2018	18.05	18.30	18.03	18.28	15,542	-0.39(-2.09%)
Mar 01, 2018	18.95	18.95	18.58	18.67	7,458	-0.09(-0.48%)
Feb 28, 2018	19.05	19.05	18.72	18.76	41,825	-0.27(-1.42%)
Feb 27, 2018	19.09	19.13	18.96	19.03	10,692	-0.17(-0.89%)
Feb 26, 2018	19.35	19.35	19.09	19.20	28,418	-0.18(-0.90%)
Feb 23, 2018	19.30	19.41	19.22	19.38	8,331	-0.09(-0.44%)
Feb 22, 2018	19.56	19.67	19.46	19.46	14,034	+0.08(+0.41%)
Feb 21, 2018	19.59	19.71	19.37	19.38	164,931	-0.04(-0.21%)
Feb 20, 2018	19.55	19.56	19.37	19.42	21,361	-0.03(-0.15%)
Feb 16, 2018		19.45	19.45	19.45	0	+0.17(+0.88%)
Feb 15, 2018	19.21	19.28	18.98	19.28	4,526	+0.01(+0.03%)
Feb 14, 2018	18.55	19.31	18.55	19.27	10,317	+0.53(+2.83%)
Feb 13, 2018	18.73	18.75	18.61	18.75	16,158	-0.04(-0.19%)
Feb 12, 2018	18.50	18.81	18.50	18.78	11,636	+0.22(+1.19%)
Feb 09, 2018	18.63	18.68	17.93	18.56	28,672	+0.10(+0.54%)
Feb 08, 2018	19.14	19.14	18.46	18.46	17,738	-0.66(-3.45%)
Feb 07, 2018	19.30	19.35	19.17	19.12	12,296	-0.52(-2.62%)
Feb 06, 2018	18.83	19.66	18.83	19.64	34,069	+0.96(+5.16%)
Feb 05, 2018	19.51	19.55	18.42	18.67	27,244	-1.06(-5.39%)
Feb 02, 2018	20.19	20.23	19.73	19.73	8,245	-0.82(-3.97%)

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.