Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.89	19.94	19.76	19.76	2,655,006	-0.10(-0.49%)
Apr 27, 2018	19.49	19.92	19.45	19.85	3,167,477	+0.34(+1.76%)
Apr 26, 2018	19.19	19.51	19.08	19.51	2,938,924	+0.30(+1.55%)
Apr 25, 2018	19.15	19.30	19.06	19.21	2,704,120	-0.02(-0.08%)
Apr 24, 2018	19.20	19.34	19.03	19.23	4,059,446	+0.05(+0.25%)
Apr 23, 2018	19.12	19.32	19.07	19.18	2,287,433	+0.10(+0.51%)
Apr 20, 2018	19.31	19.36	19.02	19.08	3,954,718	-0.20(-1.04%)
Apr 19, 2018	19.13	19.30	19.05	19.28	3,687,024	+0.04(+0.21%)
Apr 18, 2018	19.43	19.57	19.23	19.24	3,116,362	-0.15(-0.79%)
Apr 17, 2018	19.28	19.47	19.18	19.40	1,644,211	+0.20(+1.05%)
Apr 16, 2018	18.96	19.24	18.91	19.20	3,031,667	+0.27(+1.44%)
Apr 13, 2018	18.95	19.04	18.85	18.92	3,409,305	+0.02(+0.13%)
Apr 12, 2018	19.28	19.33	18.89	18.90	2,638,474	-0.37(-1.92%)
Apr 11, 2018	19.35	19.49	19.24	19.27	4,490,654	-0.10(-0.54%)
Apr 10, 2018	19.39	19.51	19.34	19.37	5,225,237	-0.03(-0.17%)
Apr 09, 2018	19.49	19.62	19.36	19.41	4,752,201	-0.08(-0.41%)
Apr 06, 2018	19.69	19.80	19.35	19.49	7,173,799	-0.14(-0.74%)
Apr 05, 2018	19.42	19.72	19.22	19.63	4,466,536	+0.19(+0.99%)
Apr 04, 2018	19.24	19.49	19.15	19.44	6,410,065	+0.14(+0.71%)
Apr 03, 2018	19.12	19.42	19.00	19.30	3,495,482	+0.14(+0.71%)
Apr 02, 2018	19.25	19.38	18.99	19.16	4,306,910	-0.05(-0.25%)
Mar 29, 2018		19.21	19.21	19.21	0	+0.15(+0.80%)
Mar 28, 2018	19.08	19.15	18.90	19.06	4,549,272	-0.06(-0.29%)
Mar 27, 2018	18.79	19.27	18.69	19.12	8,174,294	+0.32(+1.71%)
Mar 26, 2018	18.59	18.87	18.59	18.79	4,546,797	+0.27(+1.43%)
Mar 23, 2018	18.97	19.08	18.51	18.53	4,765,257	-0.27(-1.41%)
Mar 22, 2018	18.70	19.14	18.64	18.79	6,554,842	+0.08(+0.43%)
Mar 21, 2018	18.64	19.00	18.59	18.71	3,947,874	+0.09(+0.47%)
Mar 20, 2018	18.69	18.76	18.56	18.63	4,037,511	-0.05(-0.26%)
Mar 19, 2018	18.79	18.89	18.59	18.67	2,798,903	-0.15(-0.81%)
Mar 16, 2018	18.79	18.92	18.59	18.83	16,603,321	+0.03(+0.17%)
Mar 15, 2018	18.75	18.93	18.61	18.79	5,501,020	+0.06(+0.34%)
Mar 14, 2018	18.64	18.86	18.56	18.73	4,486,993	+0.14(+0.73%)
Mar 13, 2018	18.64	18.82	18.55	18.59	4,694,162	+0.00(+0.00%)
Mar 12, 2018	18.47	18.63	18.45	18.59	7,125,508	+0.14(+0.78%)
Mar 09, 2018	18.55	18.57	18.27	18.45	6,063,921	-0.10(-0.52%)
Mar 08, 2018	18.44	18.63	18.38	18.55	3,015,339	+0.10(+0.57%)
Mar 07, 2018			18.33	18.44	5,247,235	-0.21(-1.12%)
Mar 06, 2018	18.87	18.91	18.64	18.65	6,537,852	-0.26(-1.36%)
Mar 05, 2018	18.63	18.97	18.53	18.91	4,886,447	+0.29(+1.55%)
Mar 02, 2018	18.63	18.80	18.47	18.62	5,852,442	+0.00(+0.00%)
Mar 01, 2018	18.61	18.91	18.55	18.62	6,755,759	+0.03(+0.17%)
Feb 28, 2018	18.75	18.85	18.57	18.59	7,249,408	-0.15(-0.81%)
Feb 27, 2018	19.01	19.04	18.65	18.74	4,865,567	-0.22(-1.14%)
Feb 26, 2018	19.02	19.08	18.83	18.95	5,583,276	-0.01(-0.04%)
Feb 23, 2018	18.57	18.99	18.57	18.96	4,689,199	+0.42(+2.25%)
Feb 22, 2018		18.71		18.55	5,100,050	+0.23(+1.23%)
Feb 21, 2018	18.44	18.71	18.32	18.32	3,549,270	-0.18(-0.96%)
Feb 20, 2018	18.93	19.10	18.32	18.50	5,067,619	-0.37(-1.96%)
Feb 16, 2018		18.87	18.87	18.87	0	+0.09(+0.47%)
Feb 15, 2018	18.34	18.78	18.30	18.78	7,658,123	+0.51(+2.77%)
Feb 14, 2018	18.46	18.51	18.27	18.27	3,967,422	-0.31(-1.69%)
Feb 13, 2018	18.51	18.65	18.31	18.59	3,091,482	+0.02(+0.09%)
Feb 12, 2018	18.59	18.67	18.33	18.57	4,599,030	+0.02(+0.09%)
Feb 09, 2018	18.14	18.70	18.07	18.55	6,564,883	+0.47(+2.58%)
Feb 08, 2018	18.39	18.64	18.03	18.09	7,898,188	-0.31(-1.68%)
Feb 07, 2018	18.54	18.62	18.39	18.40	5,050,581	-0.15(-0.82%)
Feb 06, 2018	18.49	18.66	18.08	18.55	6,181,601	-0.33(-1.73%)
Feb 05, 2018	19.08	19.23	18.75	18.87	2,834,087	-0.22(-1.17%)
Feb 02, 2018	19.24	19.30	19.07	19.10	3,659,444	-0.22(-1.11%)

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.