Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	20.03	20.17	19.63	19.63	38,040	-0.31(-1.57%)
Apr 27, 2018	19.36	21.15	19.36	19.95	24,059	+0.58(+3.00%)
Apr 26, 2018	19.90	20.10	19.23	19.36	120,026	-0.36(-1.81%)
Apr 25, 2018	19.63	19.77	19.59	19.72	42,945	+0.00(+0.00%)
Apr 24, 2018	19.81	20.06	19.63	19.72	23,475	+0.00(+0.00%)
Apr 23, 2018	19.77	19.83	19.68	19.72	15,260	-0.04(-0.23%)
Apr 20, 2018	19.77	19.99	19.41	19.77	17,877	-0.04(-0.23%)
Apr 19, 2018	19.68	20.08	19.63	19.81	25,075	+0.09(+0.45%)
Apr 18, 2018	19.54	19.81	19.45	19.72	22,459	+0.18(+0.91%)
Apr 17, 2018	19.63	19.63	19.32	19.54	11,596	+0.04(+0.23%)
Apr 16, 2018	18.87	19.59	18.87	19.50	31,063	+0.76(+4.06%)
Apr 13, 2018	18.96	19.01	18.65	18.74	24,369	-0.18(-0.95%)
Apr 12, 2018	18.83	19.14	18.83	18.92	12,124	+0.13(+0.71%)
Apr 11, 2018	19.23	19.23	18.69	18.78	10,682	-0.54(-2.78%)
Apr 10, 2018	19.01	19.54	18.92	19.32	66,090	+0.45(+2.37%)
Apr 09, 2018	19.05	19.10	18.78	18.87	14,042	+0.00(+0.00%)
Apr 06, 2018	18.60	18.92	18.47	18.87	53,967	+0.13(+0.72%)
Apr 05, 2018	19.10	19.14	18.60	18.74	19,372	-0.18(-0.95%)
Apr 04, 2018	18.34	18.96	18.22	18.92	159,350	+0.31(+1.68%)
Apr 03, 2018	18.60	18.74	18.46	18.60	13,144	+0.13(+0.73%)
Apr 02, 2018	18.83	18.87	18.38	18.47	10,767	-0.45(-2.36%)
Mar 29, 2018		18.92	18.92	18.92	0	+0.40(+2.17%)
Mar 28, 2018	18.56	19.01	18.42	18.51	31,488	-0.04(-0.24%)
Mar 27, 2018	19.05	19.18	18.56	18.56	19,774	-0.40(-2.12%)
Mar 26, 2018	19.32	19.32	18.87	18.96	29,038	-0.09(-0.47%)
Mar 23, 2018	19.32	19.41	19.05	19.05	24,377	-0.22(-1.16%)
Mar 22, 2018	19.32	19.81	19.18	19.27	14,214	-0.18(-0.92%)
Mar 21, 2018	19.36	19.72	19.32	19.45	12,861	+0.13(+0.69%)
Mar 20, 2018	19.59	19.59	19.19	19.32	15,192	-0.22(-1.14%)
Mar 19, 2018	19.54	19.59	19.36	19.54	10,154	-0.04(-0.23%)
Mar 16, 2018	19.54	19.72	19.54	19.59	48,855	-0.09(-0.45%)
Mar 15, 2018	19.63	19.77	19.48	19.68	30,963	+0.13(+0.69%)
Mar 14, 2018	19.50	19.77	19.36	19.54	46,923	+0.13(+0.69%)
Mar 13, 2018	19.63	19.72	19.41	19.41	18,084	-0.22(-1.14%)
Mar 12, 2018	19.54	19.68	19.50	19.63	17,174	+0.13(+0.69%)
Mar 09, 2018	19.41	19.57	19.18	19.50	63,468	+0.36(+1.87%)
Mar 08, 2018	19.14	19.32	18.87	19.14	17,331	+0.09(+0.47%)
Mar 07, 2018	19.10	19.14	18.74	19.05	34,122	-0.09(-0.47%)
Mar 06, 2018	19.27	19.32	19.01	19.14	12,921	+0.00(+0.00%)
Mar 05, 2018	19.50	19.50	18.78	19.14	18,611	-0.54(-2.73%)
Mar 02, 2018	19.59	20.44	19.41	19.68	20,038	+0.06(+0.32%)
Mar 01, 2018	19.66	19.84	19.39	19.61	15,375	-0.09(-0.45%)
Feb 28, 2018	20.42	20.59	19.66	19.70	14,350	-0.71(-3.49%)
Feb 27, 2018	20.86	21.04	20.24	20.42	15,872	-0.36(-1.72%)
Feb 26, 2018	20.77	21.09	20.55	20.77	29,864	+0.18(+0.87%)
Feb 23, 2018	19.61	21.30	19.61	20.59	42,156	+0.98(+5.00%)
Feb 22, 2018	19.75	19.88	19.48	19.61	15,490	-0.13(-0.68%)
Feb 21, 2018	19.30	20.06	19.30	19.75	12,605	+0.49(+2.55%)
Feb 20, 2018	19.97	19.97	19.21	19.26	20,399	-0.80(-4.00%)
Feb 16, 2018		20.06	20.06	20.06	0	-0.27(-1.32%)
Feb 15, 2018	20.46	20.55	19.84	20.33	48,528	+0.04(+0.22%)
Feb 14, 2018		20.37	20.02	20.28	23,496	+0.27(+1.34%)
Feb 13, 2018	19.48	20.86	19.48	20.02	22,000	+0.40(+2.05%)
Feb 12, 2018	20.33	20.33	19.44	19.61	30,365	-0.62(-3.08%)
Feb 09, 2018	20.19	20.77	19.75	20.24	24,637	+0.04(+0.22%)
Feb 08, 2018	21.13	21.17	20.19	20.19	15,957	-0.89(-4.23%)
Feb 07, 2018		20.10	20.10	21.09	27,030	+0.98(+4.88%)
Feb 06, 2018	19.84	20.37	19.75	20.10	58,795	-0.22(-1.10%)
Feb 05, 2018		20.46	20.42	20.33	19,203	-0.09(-0.44%)
Feb 02, 2018	21.00	21.13	20.20	20.42	39,273	-0.67(-3.17%)

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.