Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.78	17.78	17.67	17.69	555,278	+0.00(+0.00%)
Apr 27, 2018	17.58	17.71	17.52	17.69	525,018	+0.10(+0.58%)
Apr 26, 2018	17.57	17.66	17.55	17.59	763,105	+0.05(+0.31%)
Apr 25, 2018	17.40	17.56	17.36	17.53	501,297	+0.07(+0.40%)
Apr 24, 2018	17.61	17.65	17.40	17.46	887,963	-0.15(-0.84%)
Apr 23, 2018	17.46	17.64	17.45	17.61	525,372	+0.16(+0.89%)
Apr 20, 2018	17.60	17.60	17.44	17.46	751,668	-0.14(-0.80%)
Apr 19, 2018	17.71	17.73	17.53	17.60	529,446	-0.08(-0.44%)
Apr 18, 2018	17.78	17.88	17.68	17.68	495,919	-0.05(-0.31%)
Apr 17, 2018	17.60	17.77	17.54	17.73	437,026	+0.20(+1.16%)
Apr 16, 2018	17.22	17.56	17.22	17.53	1,741,788	+0.34(+1.95%)
Apr 13, 2018	17.18	17.23	17.11	17.19	763,666	+0.08(+0.46%)
Apr 12, 2018	17.25	17.27	17.08	17.11	570,015	-0.13(-0.77%)
Apr 11, 2018	17.14	17.26	17.13	17.25	658,622	+0.06(+0.36%)
Apr 10, 2018	17.17	17.25	17.09	17.18	694,951	+0.14(+0.82%)
Apr 09, 2018	17.06	17.18	16.95	17.04	536,809	+0.05(+0.32%)
Apr 06, 2018	17.16	17.19	16.89	16.99	1,163,756	-0.21(-1.22%)
Apr 05, 2018	17.01	17.23	16.94	17.20	689,173	+0.21(+1.24%)
Apr 04, 2018	16.81	17.01	16.75	16.99	636,298	+0.05(+0.28%)
Apr 03, 2018	16.94	16.99	16.77	16.94	621,168	+0.04(+0.23%)
Apr 02, 2018	17.03	17.13	16.79	16.90	943,470	-0.16(-0.96%)
Mar 29, 2018		17.07	17.07	17.07	0	+0.16(+0.97%)
Mar 28, 2018	16.87	17.00	16.84	16.90	711,951	+0.00(+0.00%)
Mar 27, 2018	16.90	17.07	16.70	16.90	1,147,449	+0.03(+0.18%)
Mar 26, 2018	16.78	16.90	16.70	16.87	922,289	+0.12(+0.73%)
Mar 23, 2018	17.05	17.13	16.72	16.75	2,635,925	-0.22(-1.32%)
Mar 22, 2018	17.05	17.18	16.97	16.97	1,045,146	-0.14(-0.83%)
Mar 21, 2018	16.98	17.21	16.96	17.12	1,251,512	+0.18(+1.05%)
Mar 20, 2018	17.18	17.22	16.88	16.94	1,483,681	-0.16(-0.95%)
Mar 19, 2018	17.27	17.28	17.00	17.10	769,219	-0.20(-1.16%)
Mar 16, 2018	17.23	17.44	17.23	17.30	1,065,644	+0.08(+0.45%)
Mar 15, 2018	17.80	17.86	16.89	17.22	2,615,958	-0.56(-3.12%)
Mar 14, 2018	17.83	17.87	17.73	17.78	464,799	+0.01(+0.04%)
Mar 13, 2018	17.83	17.88	17.73	17.77	531,015	-0.02(-0.09%)
Mar 12, 2018	17.61	17.81	17.58	17.79	553,018	+0.19(+1.10%)
Mar 09, 2018	17.49	17.59	17.44	17.59	968,132	+0.18(+1.06%)
Mar 08, 2018	17.41	17.45	17.32	17.41	654,258	+0.05(+0.27%)
Mar 07, 2018			17.33	17.36	562,213	-0.08(-0.49%)
Mar 06, 2018	17.62	17.71	17.44	17.45	417,151	-0.08(-0.48%)
Mar 05, 2018	17.35	17.59	17.35	17.53	2,128,743	+0.12(+0.71%)
Mar 02, 2018	17.39	17.47	17.29	17.41	858,048	-0.06(-0.35%)
Mar 01, 2018	17.47	17.61	17.39	17.47	761,361	+0.01(+0.04%)
Feb 28, 2018	17.74	17.79	17.46	17.46	998,425	-0.28(-1.56%)
Feb 27, 2018	17.95	17.96	17.73	17.74	587,090	-0.20(-1.12%)
Feb 26, 2018	18.03	18.03	17.84	17.94	701,071	-0.02(-0.13%)
Feb 23, 2018	17.76	17.97	17.76	17.96	642,774	+0.23(+1.30%)
Feb 22, 2018	17.82	17.92	17.69	17.73	796,215	-0.04(-0.22%)
Feb 21, 2018	17.96	18.02	17.76	17.77	789,635	-0.17(-0.95%)
Feb 20, 2018	18.01	18.14	17.90	17.94	553,051	-0.15(-0.81%)
Feb 16, 2018		18.09	18.09	18.09	0	-0.02(-0.13%)
Feb 15, 2018	17.97	18.12	17.97	18.11	558,667	+0.19(+1.08%)
Feb 14, 2018	17.88	18.03	17.79	17.92	1,007,856	-0.06(-0.34%)
Feb 13, 2018		18.03		17.98	1,708,778	+0.02(+0.13%)
Feb 12, 2018	17.84	18.03	17.73	17.96	700,604	+0.24(+1.35%)
Feb 09, 2018	17.79	17.83	17.35	17.72	1,158,319	+0.05(+0.31%)
Feb 08, 2018	18.06	18.13	17.66	17.66	1,270,534	-0.39(-2.18%)
Feb 07, 2018	18.14	18.20	18.02	18.06	1,571,353	-0.08(-0.47%)
Feb 06, 2018	17.85	18.22	17.78	18.14	1,429,344	+0.00(+0.00%)
Feb 05, 2018	18.36	18.46	18.02	18.14	644,251	-0.31(-1.67%)
Feb 02, 2018	18.70	18.71	18.45	18.45	1,678,510	-0.41(-2.17%)

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.