Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.25	18.35	18.13	18.16	67,666	-0.04(-0.24%)
Apr 27, 2018	18.06	18.20	18.06	18.20	75,767	+0.15(+0.82%)
Apr 26, 2018	18.16	18.16	17.98	18.05	104,657	-0.07(-0.41%)
Apr 25, 2018	18.16	18.20	18.05	18.13	121,064	-0.17(-0.93%)
Apr 24, 2018	18.26	18.39	18.24	18.30	228,627	+0.30(+1.68%)
Apr 23, 2018	18.03	18.03	17.86	18.00	410,952	+0.32(+1.79%)
Apr 20, 2018	18.07	18.07	17.59	17.68	265,288	-0.39(-2.16%)
Apr 19, 2018	18.28	18.28	18.07	18.07	67,492	-0.10(-0.57%)
Apr 18, 2018	18.23	18.23	18.10	18.17	68,673	-0.01(-0.04%)
Apr 17, 2018	18.16	18.20	18.13	18.18	58,370	-0.01(-0.04%)
Apr 16, 2018	18.20	18.29	18.16	18.19	83,831	-0.13(-0.72%)
Apr 13, 2018	18.46	18.46	18.13	18.32	90,183	-0.07(-0.40%)
Apr 12, 2018	18.44	18.52	18.36	18.39	245,378	+0.03(+0.16%)
Apr 11, 2018	18.44	18.51	18.35	18.36	94,029	-0.17(-0.91%)
Apr 10, 2018	18.68	18.68	18.53	18.53	112,001	+0.24(+1.29%)
Apr 09, 2018	18.42	18.67	18.30	18.30	101,138	+0.00(+0.00%)
Apr 06, 2018	18.51	18.55	18.22	18.30	88,676	-0.36(-1.94%)
Apr 05, 2018	18.47	18.68	18.47	18.66	93,084	+0.26(+1.40%)
Apr 04, 2018	18.05	18.40	17.98	18.40	109,040	+0.07(+0.40%)
Apr 03, 2018	18.36	18.39	18.24	18.33	81,616	+0.09(+0.49%)
Apr 02, 2018	18.42	18.42	18.01	18.24	196,357	-0.11(-0.60%)
Mar 29, 2018		18.35	18.35	18.35	0	+0.70(+3.97%)
Mar 28, 2018	17.83	17.83	17.57	17.65	183,465	-0.13(-0.70%)
Mar 27, 2018	18.05	18.12	17.76	17.77	204,857	-0.15(-0.86%)
Mar 26, 2018	17.87	18.17	17.80	17.93	346,329	+0.27(+1.54%)
Mar 23, 2018	18.03	18.11	17.66	17.66	329,816	-0.60(-3.27%)
Mar 22, 2018	18.42	18.47	18.22	18.25	215,138	-0.35(-1.86%)
Mar 21, 2018	18.69	18.70	18.54	18.60	99,651	-0.06(-0.32%)
Mar 20, 2018	18.76	18.76	18.62	18.66	93,604	+0.00(+0.00%)
Mar 19, 2018	18.68	18.68	18.58	18.66	132,443	-0.02(-0.12%)
Mar 16, 2018	18.76	18.84	18.68	18.68	51,086	-0.12(-0.63%)
Mar 15, 2018	18.77	18.87	18.72	18.80	101,073	+0.12(+0.63%)
Mar 14, 2018	18.72	18.78	18.67	18.68	105,981	-0.07(-0.35%)
Mar 13, 2018	19.03	19.05	18.64	18.75	169,386	-0.28(-1.47%)
Mar 12, 2018	19.05	19.08	18.97	19.03	95,437	+0.07(+0.39%)
Mar 09, 2018	18.82	19.03	18.82	18.95	100,666	+0.29(+1.54%)
Mar 08, 2018	18.71	18.74	18.58	18.67	114,838	+0.01(+0.04%)
Mar 07, 2018			18.53	18.66	157,438	-0.07(-0.39%)
Mar 06, 2018	18.89	18.89	18.70	18.73	305,788	+0.07(+0.39%)
Mar 05, 2018	18.48	18.67	18.42	18.66	113,637	+0.04(+0.24%)
Mar 02, 2018	18.35	18.61	18.28	18.61	149,845	+0.27(+1.45%)
Mar 01, 2018	18.50	18.61	18.35	18.35	124,929	-0.13(-0.68%)
Feb 28, 2018	18.46	18.60	18.46	18.47	119,897	+0.00(+0.00%)
Feb 27, 2018	18.86	18.86	18.46	18.47	258,380	-0.40(-2.11%)
Feb 26, 2018	18.81	19.12	18.70	18.87	251,229	+0.27(+1.43%)
Feb 23, 2018	18.73	18.73	18.51	18.61	109,144	+0.01(+0.08%)
Feb 22, 2018	18.51	18.70	18.51	18.59	91,452	+0.07(+0.36%)
Feb 21, 2018	18.30	18.75	18.05	18.53	471,305	+0.55(+3.08%)
Feb 20, 2018	18.10	18.18	17.88	17.97	194,540	-0.42(-2.28%)
Feb 16, 2018		18.39	18.39	18.39	0	-0.22(-1.19%)
Feb 15, 2018	18.79	18.79	18.52	18.61	203,559	+0.19(+1.04%)
Feb 14, 2018	18.26	18.49	18.12	18.42	145,157	+0.24(+1.30%)
Feb 13, 2018	17.76	18.20	17.75	18.19	237,498	+0.53(+3.01%)
Feb 12, 2018	17.40	17.74	17.22	17.66	525,400	+0.47(+2.74%)
Feb 09, 2018	17.50	17.60	16.74	17.18	959,739	-0.58(-3.28%)
Feb 08, 2018	18.29	18.36	17.76	17.77	400,798	-0.59(-3.21%)
Feb 07, 2018	18.24	18.56	18.24	18.36	217,839	-0.24(-1.31%)
Feb 06, 2018	18.29	18.68	18.00	18.60	443,895	-0.20(-1.06%)
Feb 05, 2018	19.27	19.34	18.79	18.80	314,537	-0.41(-2.15%)
Feb 02, 2018	19.12	19.21	18.86	19.21	367,223	-0.01(-0.04%)

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.