Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.97	17.97	17.85	17.87	549,597	+0.00(+0.00%)
Apr 27, 2018	17.76	17.90	17.70	17.87	519,647	+0.10(+0.58%)
Apr 26, 2018	17.76	17.84	17.73	17.77	755,298	+0.06(+0.31%)
Apr 25, 2018	17.58	17.74	17.53	17.72	496,169	+0.07(+0.40%)
Apr 24, 2018	17.79	17.83	17.58	17.65	878,879	-0.15(-0.84%)
Apr 23, 2018	17.65	17.82	17.63	17.79	519,997	+0.16(+0.89%)
Apr 20, 2018	17.78	17.78	17.62	17.64	743,978	-0.14(-0.80%)
Apr 19, 2018	17.89	17.91	17.72	17.78	524,030	-0.08(-0.44%)
Apr 18, 2018	17.97	18.06	17.86	17.86	490,846	-0.06(-0.31%)
Apr 17, 2018	17.78	17.95	17.72	17.91	432,555	+0.20(+1.16%)
Apr 16, 2018	17.40	17.74	17.39	17.71	1,723,970	+0.34(+1.95%)
Apr 13, 2018	17.36	17.41	17.28	17.37	755,853	+0.08(+0.46%)
Apr 12, 2018	17.42	17.45	17.25	17.29	564,183	-0.13(-0.77%)
Apr 11, 2018	17.32	17.44	17.31	17.42	651,884	+0.06(+0.36%)
Apr 10, 2018	17.35	17.42	17.27	17.36	687,841	+0.14(+0.82%)
Apr 09, 2018	17.24	17.35	17.12	17.22	531,317	+0.06(+0.32%)
Apr 06, 2018	17.34	17.37	17.07	17.16	1,151,851	-0.21(-1.22%)
Apr 05, 2018	17.19	17.41	17.12	17.38	682,122	+0.21(+1.24%)
Apr 04, 2018	16.98	17.19	16.92	17.16	629,789	+0.05(+0.28%)
Apr 03, 2018	17.12	17.16	16.94	17.12	614,814	+0.04(+0.23%)
Apr 02, 2018	17.20	17.31	16.97	17.08	933,818	-0.17(-0.96%)
Mar 29, 2018		17.24	17.24	17.24	0	+0.17(+0.97%)
Mar 28, 2018	17.05	17.18	17.02	17.08	704,668	+0.00(+0.00%)
Mar 27, 2018	17.07	17.25	16.87	17.08	1,135,711	+0.03(+0.18%)
Mar 26, 2018	16.95	17.07	16.88	17.05	912,854	+0.12(+0.73%)
Mar 23, 2018	17.23	17.31	16.90	16.92	2,608,959	-0.23(-1.32%)
Mar 22, 2018	17.23	17.36	17.15	17.15	1,034,454	-0.14(-0.83%)
Mar 21, 2018	17.15	17.39	17.13	17.29	1,238,686	+0.18(+1.05%)
Mar 20, 2018	17.36	17.40	17.05	17.11	1,468,476	-0.16(-0.95%)
Mar 19, 2018	17.45	17.46	17.18	17.28	761,336	-0.20(-1.16%)
Mar 16, 2018	17.41	17.62	17.41	17.48	1,054,723	+0.08(+0.45%)
Mar 15, 2018	17.99	18.04	17.07	17.40	2,589,149	-0.56(-3.12%)
Mar 14, 2018	18.02	18.05	17.92	17.96	460,036	+0.01(+0.04%)
Mar 13, 2018	18.02	18.06	17.91	17.95	525,573	-0.02(-0.09%)
Mar 12, 2018	17.79	17.99	17.76	17.97	547,351	+0.19(+1.10%)
Mar 09, 2018	17.67	17.78	17.62	17.78	958,210	+0.19(+1.06%)
Mar 08, 2018	17.59	17.64	17.50	17.59	647,553	+0.05(+0.27%)
Mar 07, 2018			17.51	17.54	556,452	-0.09(-0.49%)
Mar 06, 2018	17.81	17.89	17.62	17.63	412,876	-0.09(-0.48%)
Mar 05, 2018	17.53	17.77	17.53	17.71	2,106,927	+0.12(+0.71%)
Mar 02, 2018	17.57	17.65	17.47	17.59	849,254	-0.06(-0.35%)
Mar 01, 2018	17.65	17.79	17.57	17.65	753,559	+0.01(+0.04%)
Feb 28, 2018	17.92	17.98	17.64	17.64	988,193	-0.28(-1.56%)
Feb 27, 2018	18.13	18.15	17.92	17.92	581,073	-0.20(-1.12%)
Feb 26, 2018	18.22	18.22	18.02	18.13	693,886	-0.02(-0.13%)
Feb 23, 2018	17.94	18.16	17.94	18.15	636,186	+0.23(+1.30%)
Feb 22, 2018	18.00	18.10	17.88	17.92	788,055	-0.04(-0.22%)
Feb 21, 2018	18.15	18.20	17.95	17.95	781,543	-0.17(-0.95%)
Feb 20, 2018	18.20	18.33	18.09	18.13	547,383	-0.15(-0.81%)
Feb 16, 2018		18.27	18.27	18.27	0	-0.02(-0.13%)
Feb 15, 2018	18.16	18.31	18.16	18.30	552,942	+0.19(+1.08%)
Feb 14, 2018	18.06	18.21	17.98	18.10	997,528	-0.06(-0.34%)
Feb 13, 2018		18.22		18.17	1,691,266	+0.02(+0.13%)
Feb 12, 2018	18.02	18.21	17.91	18.14	693,424	+0.24(+1.35%)
Feb 09, 2018	17.97	18.02	17.53	17.90	1,146,448	+0.05(+0.31%)
Feb 08, 2018	18.25	18.31	17.84	17.85	1,257,513	-0.40(-2.18%)
Feb 07, 2018	18.33	18.39	18.20	18.24	1,555,249	-0.09(-0.47%)
Feb 06, 2018	18.03	18.41	17.96	18.33	1,414,696	+0.00(+0.00%)
Feb 05, 2018	18.55	18.65	18.20	18.33	637,648	-0.31(-1.67%)
Feb 02, 2018	18.89	18.91	18.64	18.64	1,661,308	-0.41(-2.17%)

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.