Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.63	18.89	18.51	18.52	4,140,768	-0.01(-0.03%)
Apr 27, 2018	18.54	18.60	18.30	18.52	3,166,140	+0.09(+0.50%)
Apr 26, 2018	18.58	19.25	18.38	18.43	8,316,052	+0.05(+0.25%)
Apr 25, 2018	18.38	18.55	18.20	18.38	11,421,654	-0.06(-0.35%)
Apr 24, 2018	18.65	19.24	18.30	18.45	18,579,454	+0.06(+0.32%)
Apr 23, 2018	18.42	18.49	18.27	18.39	2,633,293	-0.04(-0.22%)
Apr 20, 2018	18.50	18.54	18.27	18.43	1,778,974	-0.01(-0.06%)
Apr 19, 2018	18.58	18.70	18.31	18.44	2,456,599	-0.11(-0.60%)
Apr 18, 2018	18.46	18.65	18.45	18.55	3,608,369	+0.20(+1.11%)
Apr 17, 2018	19.03	19.03	18.25	18.35	3,497,506	-0.62(-3.25%)
Apr 16, 2018	18.90	18.98	18.75	18.96	2,973,129	+0.20(+1.08%)
Apr 13, 2018	18.76	18.94	18.63	18.76	3,968,925	+0.13(+0.72%)
Apr 12, 2018	18.58	18.73	18.50	18.63	1,205,710	+0.06(+0.32%)
Apr 11, 2018	18.46	18.65	18.41	18.57	1,745,363	-0.03(-0.16%)
Apr 10, 2018	18.52	18.71	18.38	18.60	1,967,489	+0.35(+1.90%)
Apr 09, 2018	18.40	18.52	18.22	18.25	2,154,504	-0.09(-0.47%)
Apr 06, 2018	18.89	18.96	18.17	18.34	5,126,559	-0.64(-3.36%)
Apr 05, 2018	18.83	19.04	18.72	18.97	2,537,716	+0.25(+1.36%)
Apr 04, 2018	18.26	18.75	18.13	18.72	3,392,132	+0.07(+0.37%)
Apr 03, 2018	18.46	18.69	18.34	18.65	1,611,884	+0.30(+1.61%)
Apr 02, 2018	18.85	18.86	18.20	18.35	2,094,946	-0.55(-2.91%)
Mar 29, 2018		18.90	18.90	18.90	0	+0.24(+1.27%)
Mar 28, 2018	18.50	18.73	18.41	18.67	2,175,620	+0.13(+0.72%)
Mar 27, 2018	18.72	19.00	18.41	18.53	1,432,034	-0.17(-0.90%)
Mar 26, 2018	18.61	18.70	18.31	18.70	2,533,204	+0.32(+1.73%)
Mar 23, 2018	18.60	18.75	18.38	18.38	2,375,208	-0.17(-0.91%)
Mar 22, 2018	18.84	19.08	18.53	18.55	2,975,050	-0.57(-3.00%)
Mar 21, 2018	19.14	19.41	19.11	19.12	1,554,229	+0.00(+0.00%)
Mar 20, 2018	19.05	19.31	19.02	19.12	2,755,805	+0.13(+0.70%)
Mar 19, 2018	18.91	19.01	18.67	18.99	2,186,833	-0.01(-0.03%)
Mar 16, 2018	19.04	19.22	18.96	19.00	7,404,254	+0.04(+0.21%)
Mar 15, 2018	19.23	19.35	18.94	18.96	2,213,360	-0.27(-1.39%)
Mar 14, 2018	19.53	19.53	19.15	19.22	1,277,600	-0.01(-0.03%)
Mar 13, 2018	19.56	19.67	19.16	19.23	2,284,906	-0.18(-0.93%)
Mar 12, 2018	19.52	19.64	19.41	19.41	1,372,057	-0.14(-0.71%)
Mar 09, 2018	19.40	19.56	19.30	19.55	3,194,115	+0.31(+1.63%)
Mar 08, 2018	19.26	19.31	19.06	19.23	1,656,541	+0.01(+0.06%)
Mar 07, 2018		19.27	19.01	19.22	2,428,056	+0.02(+0.09%)
Mar 06, 2018	19.32	19.59	19.02	19.20	2,956,296	-0.23(-1.16%)
Mar 05, 2018	19.27	19.56	19.20	19.43	3,191,142	+0.15(+0.78%)
Mar 02, 2018	18.75	19.33	18.63	19.28	2,292,666	+0.31(+1.65%)
Mar 01, 2018	18.98	19.21	18.81	18.97	2,652,791	+0.06(+0.31%)
Feb 28, 2018	19.21	19.24	18.90	18.91	2,612,118	-0.25(-1.33%)
Feb 27, 2018	19.35	19.65	19.16	19.16	2,396,626	-0.25(-1.31%)
Feb 26, 2018	19.51	19.75	19.35	19.42	3,257,635	-0.03(-0.15%)
Feb 23, 2018	19.78	19.87	19.15	19.45	3,071,818	-0.40(-2.01%)
Feb 22, 2018				19.85	4,146,248	-0.56(-2.75%)
Feb 21, 2018	20.21	20.71	20.08	20.41	3,128,097	+0.27(+1.35%)
Feb 20, 2018	20.13	20.40	19.85	20.14	2,215,111	-0.05(-0.23%)
Feb 16, 2018		20.18	20.18	20.18	0	+0.45(+2.29%)
Feb 15, 2018	19.59	19.87	19.48	19.73	2,547,544	+0.32(+1.64%)
Feb 14, 2018	18.80	19.43	18.69	19.41	1,806,870	+0.48(+2.51%)
Feb 13, 2018	18.69	19.14	18.63	18.94	1,601,629	+0.17(+0.90%)
Feb 12, 2018	18.54	18.89	18.37	18.77	1,846,558	+0.29(+1.57%)
Feb 09, 2018	18.55	18.64	17.94	18.48	2,351,500	+0.08(+0.41%)
Feb 08, 2018	18.78	18.91	18.41	18.41	1,916,644	-0.40(-2.13%)
Feb 07, 2018	18.83	19.00	18.64	18.80	1,911,816	-0.17(-0.89%)
Feb 06, 2018	18.23	19.14	18.10	18.97	2,538,641	-0.03(-0.15%)
Feb 05, 2018	19.24	19.52	18.69	19.00	1,864,233	-0.46(-2.35%)
Feb 02, 2018	19.69	19.76	19.29	19.46	1,987,457	-0.41(-2.04%)

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.