Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.00	18.05	17.80	17.80	386,191	-0.15(-0.84%)
Apr 27, 2018	17.85	18.00	17.80	17.95	414,611	+0.05(+0.28%)
Apr 26, 2018	17.75	18.07	17.70	17.90	564,211	+0.25(+1.42%)
Apr 25, 2018	17.70	17.80	17.40	17.65	460,689	-0.15(-0.84%)
Apr 24, 2018	17.80	18.10	17.65	17.80	821,378	+0.05(+0.28%)
Apr 23, 2018	17.70	17.88	17.65	17.75	531,480	+0.10(+0.57%)
Apr 20, 2018	17.60	17.80	17.55	17.65	574,014	+0.00(+0.00%)
Apr 19, 2018	17.65	17.75	17.50	17.65	298,386	+0.05(+0.28%)
Apr 18, 2018	17.70	17.88	17.60	17.60	331,846	-0.05(-0.28%)
Apr 17, 2018	17.45	17.70	17.38	17.65	495,331	+0.20(+1.15%)
Apr 16, 2018	17.25	17.70	17.20	17.45	513,778	+0.35(+2.05%)
Apr 13, 2018	17.05	17.25	17.00	17.10	506,297	+0.15(+0.88%)
Apr 12, 2018	17.25	17.35	16.95	16.95	372,471	-0.35(-2.02%)
Apr 11, 2018	17.35	17.60	17.20	17.30	365,112	+0.00(+0.00%)
Apr 10, 2018	17.50	17.50	17.25	17.30	647,681	-0.20(-1.14%)
Apr 09, 2018	17.35	17.52	17.25	17.50	431,633	+0.25(+1.45%)
Apr 06, 2018	17.30	17.45	17.15	17.25	724,555	-0.10(-0.58%)
Apr 05, 2018	17.25	17.45	17.05	17.35	541,616	+0.15(+0.87%)
Apr 04, 2018	17.00	17.30	17.00	17.20	545,272	+0.10(+0.58%)
Apr 03, 2018	16.95	17.20	16.85	17.10	575,182	+0.15(+0.88%)
Apr 02, 2018	17.05	17.18	16.75	16.95	583,346	-0.05(-0.29%)
Mar 29, 2018		17.00	17.00	17.00	0	-0.20(-1.16%)
Mar 28, 2018	17.15	17.35	17.00	17.20	1,017,280	+0.15(+0.88%)
Mar 27, 2018	17.20	17.35	16.95	17.05	619,184	-0.20(-1.16%)
Mar 26, 2018	17.10	17.25	16.90	17.25	486,851	+0.25(+1.47%)
Mar 23, 2018	17.40	17.50	16.95	17.00	1,055,299	-0.40(-2.30%)
Mar 22, 2018	17.25	17.70	17.10	17.40	384,561	+0.15(+0.87%)
Mar 21, 2018	17.25	17.40	17.05	17.25	665,307	-0.05(-0.29%)
Mar 20, 2018	17.30	17.35	17.20	17.30	476,447	+0.05(+0.29%)
Mar 19, 2018	16.95	17.25	16.75	17.25	777,231	+0.25(+1.47%)
Mar 16, 2018	16.95	17.30	16.90	17.00	924,374	+0.10(+0.59%)
Mar 15, 2018	17.00	17.15	16.72	16.90	342,887	-0.20(-1.17%)
Mar 14, 2018	16.85	17.10	16.85	17.10	360,808	+0.30(+1.79%)
Mar 13, 2018	17.05	17.20	16.75	16.80	600,352	-0.15(-0.88%)
Mar 12, 2018	16.80	17.05	16.80	16.95	346,162	+0.20(+1.19%)
Mar 09, 2018	16.60	16.80	16.45	16.75	470,009	+0.25(+1.52%)
Mar 08, 2018	16.50	16.70	16.35	16.50	440,714	+0.10(+0.61%)
Mar 07, 2018		16.65	16.35	16.40	686,811	+0.05(+0.31%)
Mar 06, 2018	16.35	16.48	16.15	16.35	566,250	+0.05(+0.31%)
Mar 05, 2018	16.30	16.65	16.25	16.30	596,222	-0.10(-0.61%)
Mar 02, 2018	16.30	16.60	16.10	16.40	921,694	+0.00(+0.00%)
Mar 01, 2018	15.60	16.80	15.55	16.40	1,246,255	+0.75(+4.79%)
Feb 28, 2018	15.95	16.25	15.60	15.65	1,685,018	-0.55(-3.40%)
Feb 27, 2018	16.40	16.65	16.20	16.20	544,280	-0.25(-1.52%)
Feb 26, 2018	16.70	16.80	16.45	16.45	604,505	-0.25(-1.50%)
Feb 23, 2018	16.20	16.95	16.15	16.70	673,938	+0.60(+3.73%)
Feb 22, 2018				16.10	895,047	+0.25(+1.58%)
Feb 21, 2018	16.30	16.35	15.85	15.85	978,914	-0.50(-3.06%)
Feb 20, 2018	16.60	16.75	16.20	16.35	741,531	-0.30(-1.80%)
Feb 16, 2018		16.65	16.65	16.65	0	+0.30(+1.83%)
Feb 15, 2018	16.35	16.50	16.15	16.35	547,799	+0.05(+0.31%)
Feb 14, 2018	16.45	16.50	16.20	16.30	759,808	-0.25(-1.51%)
Feb 13, 2018	16.50	16.65	16.25	16.55	1,100,666	+0.00(+0.00%)
Feb 12, 2018	16.90	16.90	16.20	16.55	1,570,639	-0.30(-1.78%)
Feb 09, 2018	16.85	17.10	16.48	16.85	829,043	+0.05(+0.30%)
Feb 08, 2018	16.35	17.15	16.25	16.80	2,334,482	+0.40(+2.44%)
Feb 07, 2018	17.05	17.10	16.15	16.40	2,882,986	-0.75(-4.37%)
Feb 06, 2018	17.60	17.70	16.65	17.15	1,720,879	-0.83(-4.59%)
Feb 05, 2018	18.35	18.55	17.85	17.98	522,580	-0.47(-2.57%)
Feb 02, 2018	18.70	18.75	18.40	18.45	675,606	-0.40(-2.12%)

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.