Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.55	17.79	17.46	17.47	31,268	+0.16(+0.92%)
Apr 27, 2018	17.29	17.42	17.23	17.31	18,482	-0.04(-0.20%)
Apr 26, 2018	17.46	17.46	17.25	17.34	79,177	+0.06(+0.38%)
Apr 25, 2018	17.55	17.55	17.09	17.28	14,508	-0.05(-0.29%)
Apr 24, 2018	17.55	17.55	17.31	17.33	15,500	+0.19(+1.09%)
Apr 23, 2018	17.40	17.40	17.02	17.14	12,132	+0.04(+0.22%)
Apr 20, 2018	17.54	17.54	17.08	17.11	35,037	-0.25(-1.41%)
Apr 19, 2018	17.38	17.45	17.27	17.35	33,534	+0.23(+1.34%)
Apr 18, 2018	17.08	17.15	17.03	17.12	28,700	-0.04(-0.23%)
Apr 17, 2018	17.01	17.16	16.99	17.16	751,187	+0.16(+0.94%)
Apr 16, 2018	16.95	17.00	16.95	17.00	41,542	-0.21(-1.22%)
Apr 13, 2018	17.50	17.56	17.19	17.21	16,666	-0.29(-1.69%)
Apr 12, 2018	17.16	17.55	17.16	17.50	11,042	+0.06(+0.34%)
Apr 11, 2018	17.13	17.58	17.13	17.45	18,530	+0.09(+0.49%)
Apr 10, 2018	17.11	17.42	17.11	17.36	16,320	+0.47(+2.78%)
Apr 09, 2018	16.94	17.02	16.77	16.89	42,307	+0.21(+1.26%)
Apr 06, 2018	17.13	17.13	16.65	16.68	27,613	-0.66(-3.81%)
Apr 05, 2018	17.30	17.38	17.02	17.34	46,959	+0.22(+1.29%)
Apr 04, 2018	16.80	17.12	16.75	17.12	25,817	-0.18(-1.07%)
Apr 03, 2018	17.47	17.47	17.18	17.30	22,163	+0.37(+2.18%)
Apr 02, 2018	17.41	17.41	16.82	16.93	23,373	-0.50(-2.87%)
Mar 29, 2018		17.43	17.43	17.43	0	+0.30(+1.78%)
Mar 28, 2018	17.34	17.34	17.00	17.13	35,005	+0.06(+0.38%)
Mar 27, 2018	17.54	17.54	17.07	17.07	47,207	-0.22(-1.30%)
Mar 26, 2018	17.30	17.32	16.95	17.29	51,662	+0.75(+4.53%)
Mar 23, 2018	16.92	16.95	16.54	16.54	94,788	-0.38(-2.25%)
Mar 22, 2018	16.93	17.16	16.88	16.92	98,636	-0.56(-3.20%)
Mar 21, 2018	17.39	17.58	17.37	17.48	22,908	-0.07(-0.40%)
Mar 20, 2018	17.56	17.59	17.52	17.55	48,374	+0.09(+0.52%)
Mar 19, 2018	17.70	17.83	17.32	17.46	36,342	-0.22(-1.24%)
Mar 16, 2018	17.72	17.72	17.52	17.68	13,456	-0.05(-0.31%)
Mar 15, 2018	17.48	17.97	17.48	17.73	26,825	-0.05(-0.31%)
Mar 14, 2018	18.14	18.14	17.73	17.79	13,337	-0.14(-0.81%)
Mar 13, 2018	18.00	18.29	17.88	17.93	41,394	+0.02(+0.14%)
Mar 12, 2018	17.65	17.99	17.65	17.91	10,982	+0.16(+0.90%)
Mar 09, 2018	17.50	17.79	17.50	17.75	24,664	+0.38(+2.19%)
Mar 08, 2018	17.63	17.63	17.13	17.37	43,935	-0.12(-0.71%)
Mar 07, 2018	17.61	17.61	17.33	17.50	33,796	+0.14(+0.84%)
Mar 06, 2018	17.57	17.57	17.22	17.35	75,768	+0.32(+1.88%)
Mar 05, 2018	16.85	17.03	16.73	17.03	52,365	+0.05(+0.29%)
Mar 02, 2018	16.57	16.99	16.57	16.98	21,621	-0.04(-0.21%)
Mar 01, 2018	17.10	17.43	16.84	17.02	35,998	-0.11(-0.61%)
Feb 28, 2018	17.25	17.26	17.09	17.12	30,005	-0.31(-1.81%)
Feb 27, 2018	17.66	17.81	17.43	17.43	37,386	-0.64(-3.51%)
Feb 26, 2018	17.66	18.20	17.66	18.07	26,697	+0.05(+0.31%)
Feb 23, 2018	17.64	18.03	17.64	18.02	15,359	+0.16(+0.87%)
Feb 22, 2018	17.42	18.00	17.42	17.86	54,399	-0.29(-1.60%)
Feb 21, 2018	17.80	18.43	17.80	18.15	62,913	+0.54(+3.04%)
Feb 20, 2018	17.67	17.71	17.58	17.61	39,925	-0.54(-2.95%)
Feb 16, 2018		18.15	18.15	18.15	0	+0.06(+0.33%)
Feb 15, 2018	17.95	18.13	17.79	18.09	27,985	+0.57(+3.28%)
Feb 14, 2018	17.00	17.60	17.00	17.52	45,906	+0.79(+4.69%)
Feb 13, 2018	16.55	16.81	16.55	16.73	41,198	+0.01(+0.06%)
Feb 12, 2018	16.24	16.80	16.24	16.72	37,940	-0.07(-0.42%)
Feb 09, 2018	16.65	16.79	16.13	16.79	99,362	-0.01(-0.06%)
Feb 08, 2018	17.09	17.20	16.65	16.80	88,636	-0.68(-3.86%)
Feb 07, 2018	17.05	17.75	17.05	17.48	179,580	-0.88(-4.77%)
Feb 06, 2018		18.48	17.59	18.35	76,866	-0.26(-1.42%)
Feb 05, 2018	18.68	18.98	18.23	18.61	79,000	+0.19(+1.03%)
Feb 02, 2018	18.91	18.91	18.41	18.43	37,575	-0.30(-1.63%)

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.