Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.84	18.00	17.84	17.93	11,034	+0.15(+0.84%)
Apr 27, 2018	17.74	17.78	17.73	17.78	3,368	+0.14(+0.79%)
Apr 26, 2018	17.44	17.65	17.44	17.64	1,359	+0.21(+1.20%)
Apr 25, 2018	17.53	17.53	17.33	17.43	2,237	-0.02(-0.11%)
Apr 24, 2018	17.67	17.67	17.43	17.45	25,040	-0.05(-0.29%)
Apr 23, 2018	17.51	17.55	17.45	17.50	1,492	+0.03(+0.17%)
Apr 20, 2018	17.46	17.47	17.40	17.47	8,669	+0.08(+0.46%)
Apr 19, 2018	17.55	17.55	17.38	17.39	18,291	-0.17(-0.97%)
Apr 18, 2018	17.54	17.56	17.40	17.56	10,094	+0.16(+0.92%)
Apr 17, 2018	17.05	17.45	17.05	17.40	43,579	+0.46(+2.72%)
Apr 16, 2018	16.76	16.94	16.76	16.94	5,521	+0.12(+0.71%)
Apr 13, 2018	17.01	17.01	16.79	16.82	4,330	-0.17(-1.00%)
Apr 12, 2018	16.88	17.03	16.88	16.99	3,514	+0.21(+1.25%)
Apr 11, 2018	17.04	17.04	16.78	16.78	5,988	-0.19(-1.12%)
Apr 10, 2018	17.00	17.00	16.97	16.97	2,963	-0.03(-0.18%)
Apr 09, 2018	16.93	17.23	16.93	17.00	11,228	+0.10(+0.59%)
Apr 06, 2018	17.15	17.15	16.90	16.90	9,645	-0.22(-1.29%)
Apr 05, 2018	17.25	17.25	17.02	17.12	5,009	-0.08(-0.47%)
Apr 04, 2018	16.97	17.20	16.83	17.20	13,156	+0.00(+0.00%)
Apr 03, 2018	17.23	17.25	17.11	17.20	30,165	+0.01(+0.06%)
Apr 02, 2018	17.51	17.51	17.15	17.19	9,253	-0.35(-2.00%)
Mar 29, 2018		17.54	17.54	17.54	0	+0.09(+0.52%)
Mar 28, 2018	17.65	17.65	17.34	17.45	15,406	-0.16(-0.91%)
Mar 27, 2018	18.16	18.16	17.61	17.61	11,686	-0.47(-2.60%)
Mar 26, 2018	18.11	18.22	17.78	18.08	16,369	+0.15(+0.84%)
Mar 23, 2018	18.22	18.30	17.93	17.93	17,537	-0.32(-1.75%)
Mar 22, 2018	18.54	18.61	18.25	18.25	13,824	-0.42(-2.25%)
Mar 21, 2018	18.89	18.93	18.67	18.67	6,088	-0.23(-1.22%)
Mar 20, 2018	18.62	18.94	18.62	18.90	7,273	+0.45(+2.44%)
Mar 19, 2018	18.72	18.72	18.39	18.45	8,138	-0.34(-1.81%)
Mar 16, 2018	18.81	18.85	18.75	18.79	4,634	-0.05(-0.27%)
Mar 15, 2018	18.73	18.86	18.73	18.84	2,967	+0.22(+1.18%)
Mar 14, 2018	18.58	18.66	18.53	18.62	4,017	+0.09(+0.49%)
Mar 13, 2018	18.57	18.57	18.48	18.53	11,625	+0.00(+0.00%)
Mar 12, 2018	18.55	18.58	18.49	18.53	13,528	+0.02(+0.11%)
Mar 09, 2018	18.62	18.62	18.46	18.51	8,333	+0.01(+0.05%)
Mar 08, 2018	18.33	18.55	18.33	18.50	8,646	+0.25(+1.37%)
Mar 07, 2018		18.32		18.25	29,766	+0.19(+1.05%)
Mar 06, 2018	18.15	18.15	18.05	18.06	10,460	-0.07(-0.39%)
Mar 05, 2018	17.81	18.13	17.81	18.13	15,604	+0.27(+1.51%)
Mar 02, 2018	17.49	17.86	17.49	17.86	12,180	+0.24(+1.36%)
Mar 01, 2018	17.71	17.77	17.52	17.62	31,684	-0.18(-1.01%)
Feb 28, 2018	17.84	17.88	17.77	17.80	22,691	+0.03(+0.17%)
Feb 27, 2018	17.69	17.79	17.69	17.77	15,058	+0.08(+0.45%)
Feb 26, 2018	17.73	17.75	17.66	17.69	27,616	+0.06(+0.34%)
Feb 23, 2018	17.44	17.63	17.42	17.63	9,335	+0.25(+1.44%)
Feb 22, 2018	17.52	17.54	17.33	17.38	12,593	-0.10(-0.57%)
Feb 21, 2018	17.61	17.64	17.48	17.48	13,996	-0.21(-1.19%)
Feb 20, 2018	17.35	17.78	17.35	17.69	28,325	+0.16(+0.91%)
Feb 16, 2018		17.53	17.53	17.53	0	+0.03(+0.17%)
Feb 15, 2018	17.31	17.52	17.31	17.50	16,013	+0.16(+0.92%)
Feb 14, 2018	16.88	17.37	16.88	17.34	12,551	+0.39(+2.30%)
Feb 13, 2018	16.97	16.98	16.81	16.95	16,327	+0.15(+0.89%)
Feb 12, 2018	16.51	16.86	16.51	16.80	7,932	+0.41(+2.50%)
Feb 09, 2018	16.39	16.45	15.97	16.39	31,524	-0.01(-0.06%)
Feb 08, 2018	16.64	16.76	16.47	16.40	9,532	-0.32(-1.91%)
Feb 07, 2018	16.69	16.82	16.66	16.72	24,714	+0.04(+0.24%)
Feb 06, 2018	16.13	16.72	16.13	16.68	20,145	-0.11(-0.66%)
Feb 05, 2018	16.79	17.03	16.66	16.79	21,533	-0.25(-1.47%)
Feb 02, 2018	17.19	17.19	17.03	17.04	12,570	-0.15(-0.87%)

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.