Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.76	19.81	19.53	19.53	4,204,560	-0.17(-0.86%)
Apr 27, 2018	19.65	19.78	19.59	19.70	2,583,776	+0.09(+0.48%)
Apr 26, 2018	19.51	19.66	19.42	19.61	3,559,875	+0.17(+0.87%)
Apr 25, 2018	19.31	19.47	19.29	19.44	2,360,491	+0.04(+0.19%)
Apr 24, 2018	19.44	19.49	19.25	19.40	3,339,044	+0.00(+0.00%)
Apr 23, 2018	19.36	19.44	19.29	19.40	2,420,577	+0.09(+0.49%)
Apr 20, 2018	19.36	19.46	19.25	19.31	3,126,400	+0.00(+0.00%)
Apr 19, 2018	19.36	19.44	19.25	19.31	3,115,099	-0.06(-0.29%)
Apr 18, 2018	19.38	19.49	19.34	19.36	3,653,176	+0.02(+0.10%)
Apr 17, 2018	19.44	19.44	19.31	19.34	4,753,321	-0.06(-0.29%)
Apr 16, 2018	19.42	19.51	19.31	19.40	3,461,970	+0.04(+0.19%)
Apr 13, 2018	19.49	19.55	19.31	19.36	3,048,610	-0.08(-0.39%)
Apr 12, 2018	19.68	19.70	19.42	19.44	2,768,240	-0.21(-1.05%)
Apr 11, 2018	19.66	19.74	19.51	19.65	2,687,980	+0.02(+0.10%)
Apr 10, 2018	19.78	19.80	19.58	19.63	3,810,276	-0.08(-0.38%)
Apr 09, 2018	19.78	19.91	19.67	19.70	2,933,108	-0.04(-0.19%)
Apr 06, 2018	19.63	19.81	19.63	19.74	3,073,337	+0.11(+0.58%)
Apr 05, 2018	19.63	19.72	19.57	19.63	3,327,564	-0.06(-0.29%)
Apr 04, 2018	19.57	19.76	19.44	19.68	4,419,181	+0.13(+0.67%)
Apr 03, 2018	19.49	19.66	19.41	19.55	4,083,184	+0.06(+0.29%)
Apr 02, 2018	19.59	19.63	19.36	19.49	3,589,476	-0.15(-0.77%)
Mar 29, 2018		19.65	19.65	19.65	0	+0.23(+1.16%)
Mar 28, 2018	19.42	19.53	19.25	19.42	4,879,458	+0.02(+0.10%)
Mar 27, 2018	19.31	19.51	19.18	19.40	5,838,218	+0.05(+0.28%)
Mar 26, 2018	19.33	19.46	19.20	19.35	4,105,645	+0.15(+0.76%)
Mar 23, 2018	19.35	19.56	19.18	19.20	5,064,221	-0.11(-0.57%)
Mar 22, 2018	19.22	19.61	19.18	19.31	6,090,954	+0.02(+0.09%)
Mar 21, 2018	19.22	19.31	19.13	19.29	3,266,347	+0.07(+0.38%)
Mar 20, 2018	19.22	19.31	19.16	19.22	4,098,660	+0.02(+0.10%)
Mar 19, 2018	19.44	19.44	19.00	19.20	3,944,244	-0.24(-1.22%)
Mar 16, 2018	19.25	19.49	19.20	19.44	4,402,904	+0.24(+1.24%)
Mar 15, 2018	19.29	19.31	19.02	19.20	3,016,928	-0.07(-0.38%)
Mar 14, 2018	19.40	19.57	19.27	19.27	5,072,473	-0.07(-0.38%)
Mar 13, 2018	19.25	19.40	19.24	19.35	2,837,487	+0.16(+0.86%)
Mar 12, 2018	18.94	19.31	18.93	19.18	4,425,784	+0.26(+1.35%)
Mar 09, 2018	18.92	18.97	18.74	18.92	2,528,341	+0.04(+0.19%)
Mar 08, 2018	18.80	18.96	18.78	18.89	3,630,418	+0.09(+0.49%)
Mar 07, 2018			18.69	18.80	4,105,218	+0.02(+0.10%)
Mar 06, 2018	18.78	18.85	18.58	18.78	3,870,978	+0.18(+0.98%)
Mar 05, 2018	18.49	18.81	18.49	18.60	3,144,700	+0.07(+0.40%)
Mar 02, 2018	18.43	18.54	18.33	18.52	3,735,336	+0.07(+0.40%)
Mar 01, 2018	18.41	18.56	18.30	18.45	4,386,584	+0.09(+0.50%)
Feb 28, 2018	18.60	18.73	18.36	18.36	6,676,844	-0.22(-1.18%)
Feb 27, 2018	19.13	19.13	18.58	18.58	4,511,685	-0.48(-2.50%)
Feb 26, 2018	19.09	19.22	18.94	19.05	2,807,341	+0.05(+0.29%)
Feb 23, 2018	18.74	19.05	18.70	19.00	3,290,361	+0.37(+1.96%)
Feb 22, 2018				18.63	3,739,721	+0.04(+0.20%)
Feb 21, 2018	19.03	19.13	18.60	18.60	6,219,656	-0.38(-2.02%)
Feb 20, 2018		19.55	18.91	18.98	5,640,436	-0.57(-2.90%)
Feb 16, 2018		19.55	19.55	19.55	0	+0.07(+0.38%)
Feb 15, 2018		19.49	19.13	19.47	5,240,727	+0.48(+2.51%)
Feb 14, 2018	19.07	19.14	18.92	19.00	3,715,017	-0.13(-0.67%)
Feb 13, 2018	18.94	19.20	18.83	19.13	4,104,273	+0.27(+1.46%)
Feb 12, 2018	18.72	18.89	18.60	18.85	4,120,877	+0.16(+0.88%)
Feb 09, 2018	18.58	18.76	18.36	18.69	5,470,124	+0.18(+0.99%)
Feb 08, 2018	18.72	18.92	18.50	18.50	7,172,063	-0.18(-0.98%)
Feb 07, 2018	18.91	19.09	18.69	18.69	6,070,009	-0.20(-1.07%)
Feb 06, 2018	18.61	19.20	18.49	18.89	9,976,432	+0.03(+0.15%)
Feb 05, 2018	18.89	18.89	18.39	18.86	9,634,772	-0.10(-0.53%)
Feb 02, 2018	19.18	19.25	18.92	18.96	5,315,548	-0.26(-1.33%)

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.