Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.22	18.28	18.16	18.17	4,333,315	-0.06(-0.34%)
Apr 27, 2018	18.07	18.26	18.02	18.23	6,043,200	-0.26(-1.40%)
Apr 26, 2018	18.44	18.53	18.37	18.49	3,825,661	+0.22(+1.18%)
Apr 25, 2018	18.22	18.29	18.12	18.27	3,898,292	-0.16(-0.87%)
Apr 24, 2018	18.47	18.54	18.34	18.43	5,056,617	-0.14(-0.77%)
Apr 23, 2018	18.44	18.65	18.43	18.57	4,665,161	+0.20(+1.11%)
Apr 20, 2018	18.40	18.49	18.30	18.37	9,603,576	+0.17(+0.95%)
Apr 19, 2018	18.36	18.39	18.15	18.20	4,550,877	-0.17(-0.94%)
Apr 18, 2018	18.42	18.47	18.34	18.37	7,606,338	-0.06(-0.30%)
Apr 17, 2018	18.49	18.52	18.41	18.43	4,463,090	-0.11(-0.57%)
Apr 16, 2018	18.43	18.55	18.37	18.53	4,271,081	+0.14(+0.77%)
Apr 13, 2018	18.42	18.44	18.33	18.39	3,588,543	+0.02(+0.10%)
Apr 12, 2018	18.31	18.42	18.30	18.37	3,340,971	+0.20(+1.12%)
Apr 11, 2018	18.28	18.34	18.15	18.17	4,617,531	+0.00(+0.00%)
Apr 10, 2018	18.13	18.26	18.09	18.17	4,641,479	+0.28(+1.59%)
Apr 09, 2018	18.04	18.06	17.87	17.88	3,729,246	+0.08(+0.45%)
Apr 06, 2018				17.80	5,778,267	+0.02(+0.14%)
Apr 05, 2018	17.69	17.84	17.64	17.78	5,294,496	+0.29(+1.66%)
Apr 04, 2018	17.23	17.50	17.22	17.49	5,092,972	+0.39(+2.28%)
Apr 03, 2018	17.04	17.14	16.93	17.10	3,726,772	+0.16(+0.95%)
Apr 02, 2018	17.17	17.18	16.84	16.94	4,326,956	-0.25(-1.44%)
Mar 29, 2018		17.18	17.18	17.18	0	+0.09(+0.54%)
Mar 28, 2018	16.99	17.25	16.96	17.09	5,639,911	+0.05(+0.29%)
Mar 27, 2018	17.25	17.28	16.96	17.04	5,816,267	-0.16(-0.93%)
Mar 26, 2018	17.24	17.26	16.96	17.20	4,793,855	+0.27(+1.60%)
Mar 23, 2018	17.26	17.30	16.93	16.93	6,226,463	+0.03(+0.18%)
Mar 22, 2018	17.02	17.08	16.89	16.90	7,977,183	-0.50(-2.88%)
Mar 21, 2018	17.37	17.52	17.28	17.40	6,039,203	+0.15(+0.86%)
Mar 20, 2018	17.36	17.40	17.21	17.25	4,117,644	-0.22(-1.24%)
Mar 19, 2018	17.64	17.65	17.39	17.47	4,028,446	-0.14(-0.77%)
Mar 16, 2018	17.60	17.70	17.56	17.60	5,022,369	+0.04(+0.21%)
Mar 15, 2018	17.60	17.71	17.51	17.57	4,690,690	-0.19(-1.04%)
Mar 14, 2018	17.82	17.83	17.63	17.75	3,890,694	+0.06(+0.35%)
Mar 13, 2018	17.74	17.81	17.65	17.69	6,425,564	-0.25(-1.38%)
Mar 12, 2018	17.92	17.97	17.86	17.94	2,823,495	+0.00(+0.00%)
Mar 09, 2018	17.81	17.95	17.73	17.94	2,554,678	+0.05(+0.28%)
Mar 08, 2018	17.88	17.96	17.83	17.89	4,425,390	+0.20(+1.15%)
Mar 07, 2018			17.58	17.68	4,679,179	+0.04(+0.24%)
Mar 06, 2018	17.70	17.72	17.60	17.64	2,989,012	+0.12(+0.71%)
Mar 05, 2018	17.30	17.57	17.29	17.52	4,042,239	+0.19(+1.11%)
Mar 02, 2018	17.21	17.34	17.10	17.33	4,718,002	+0.09(+0.50%)
Mar 01, 2018	17.46	17.50	17.15	17.24	6,926,437	-0.25(-1.41%)
Feb 28, 2018	17.64	17.70	17.49	17.49	3,555,521	-0.17(-0.94%)
Feb 27, 2018	17.78	17.85	17.65	17.65	3,724,110	-0.34(-1.89%)
Feb 26, 2018	17.96	18.02	17.86	17.99	3,121,868	+0.11(+0.59%)
Feb 23, 2018	17.80	17.92	17.71	17.89	4,483,497	+0.37(+2.12%)
Feb 22, 2018				17.52	3,702,155	+0.07(+0.39%)
Feb 21, 2018	17.78	17.80	17.44	17.45	6,375,769	-0.25(-1.40%)
Feb 20, 2018	17.88	17.90	17.65	17.70	5,552,915	-0.20(-1.14%)
Feb 16, 2018		17.90	17.90	17.90	0	+0.14(+0.80%)
Feb 15, 2018	17.69	17.79	17.59	17.76	4,649,316	+0.17(+0.98%)
Feb 14, 2018	17.37	17.63	17.32	17.59	6,068,965	+0.09(+0.53%)
Feb 13, 2018	17.48	17.51	17.39	17.49	6,358,214	-0.08(-0.46%)
Feb 12, 2018	17.66	17.71	17.46	17.57	7,399,356	-0.06(-0.32%)
Feb 09, 2018	17.59	17.72	17.21	17.63	13,891,946	+0.09(+0.49%)
Feb 08, 2018		18.24	17.54	17.54	12,783,606	-0.61(-3.37%)
Feb 07, 2018	18.15	18.34	18.06	18.15	10,591,022	-0.14(-0.78%)
Feb 06, 2018	17.80	18.34	17.72	18.30	16,678,290	+0.16(+0.89%)
Feb 05, 2018	18.51	18.55	17.94	18.13	15,231,031	-1.04(-5.44%)
Feb 02, 2018	18.97	19.67	18.73	19.18	12,882,974	+0.15(+0.78%)

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.