Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.96	19.23	18.83	18.85	4,068,400	-0.01(-0.03%)
Apr 27, 2018	18.87	18.93	18.63	18.85	3,110,804	+0.09(+0.50%)
Apr 26, 2018	18.91	19.59	18.71	18.76	8,170,712	+0.05(+0.25%)
Apr 25, 2018	18.70	18.88	18.53	18.71	11,222,037	-0.07(-0.35%)
Apr 24, 2018	18.98	19.59	18.62	18.78	18,254,738	+0.06(+0.32%)
Apr 23, 2018	18.75	18.82	18.60	18.72	2,587,270	-0.04(-0.22%)
Apr 20, 2018	18.83	18.87	18.59	18.76	1,747,882	-0.01(-0.06%)
Apr 19, 2018	18.91	19.03	18.64	18.77	2,413,665	-0.11(-0.59%)
Apr 18, 2018	18.79	18.98	18.78	18.88	3,545,305	+0.21(+1.11%)
Apr 17, 2018	19.37	19.37	18.57	18.68	3,436,380	-0.63(-3.25%)
Apr 16, 2018	19.24	19.32	19.08	19.30	2,921,167	+0.21(+1.08%)
Apr 13, 2018	19.09	19.28	18.96	19.09	3,899,560	+0.14(+0.72%)
Apr 12, 2018	18.91	19.07	18.83	18.96	1,184,638	+0.08(+0.44%)
Apr 11, 2018	18.77	18.96	18.72	18.88	1,716,815	-0.03(-0.16%)
Apr 10, 2018	18.83	19.02	18.69	18.91	1,935,308	+0.35(+1.90%)
Apr 09, 2018	18.71	18.83	18.52	18.55	2,119,265	-0.09(-0.47%)
Apr 06, 2018	19.21	19.28	18.47	18.64	5,042,707	-0.65(-3.36%)
Apr 05, 2018	19.14	19.35	19.04	19.29	2,496,208	+0.26(+1.36%)
Apr 04, 2018	18.56	19.06	18.43	19.03	3,336,650	+0.07(+0.37%)
Apr 03, 2018	18.76	19.01	18.65	18.96	1,585,519	+0.30(+1.61%)
Apr 02, 2018	19.16	19.17	18.50	18.66	2,060,680	-0.56(-2.91%)
Mar 29, 2018		19.22	19.22	19.22	0	+0.24(+1.27%)
Mar 28, 2018	18.81	19.04	18.71	18.98	2,140,035	+0.14(+0.72%)
Mar 27, 2018	19.04	19.31	18.71	18.84	1,408,611	-0.17(-0.90%)
Mar 26, 2018	18.92	19.01	18.61	19.01	2,491,770	+0.32(+1.73%)
Mar 23, 2018	18.91	19.06	18.69	18.69	2,336,359	-0.17(-0.91%)
Mar 22, 2018	19.15	19.40	18.84	18.86	2,926,390	-0.58(-3.00%)
Mar 21, 2018	19.46	19.73	19.43	19.44	1,528,808	+0.00(+0.00%)
Mar 20, 2018	19.37	19.64	19.34	19.44	2,710,730	+0.14(+0.70%)
Mar 19, 2018	19.23	19.33	18.98	19.31	2,151,065	-0.01(-0.03%)
Mar 16, 2018	19.35	19.54	19.27	19.31	7,283,149	+0.04(+0.21%)
Mar 15, 2018	19.55	19.67	19.25	19.27	2,177,158	-0.27(-1.39%)
Mar 14, 2018	19.85	19.85	19.47	19.54	1,256,703	-0.01(-0.03%)
Mar 13, 2018	19.88	20.00	19.48	19.55	2,247,533	-0.18(-0.93%)
Mar 12, 2018	19.84	19.97	19.73	19.73	1,349,616	-0.14(-0.71%)
Mar 09, 2018	19.72	19.89	19.62	19.87	3,141,871	+0.32(+1.63%)
Mar 08, 2018	19.58	19.64	19.38	19.55	1,629,446	+0.01(+0.06%)
Mar 07, 2018		19.59	19.32	19.54	2,388,342	+0.02(+0.09%)
Mar 06, 2018	19.64	19.91	19.34	19.52	2,907,942	-0.23(-1.16%)
Mar 05, 2018	19.59	19.88	19.52	19.75	3,138,947	+0.15(+0.78%)
Mar 02, 2018	19.06	19.65	18.94	19.60	2,255,167	+0.32(+1.65%)
Mar 01, 2018	19.30	19.53	19.12	19.28	2,609,401	+0.06(+0.31%)
Feb 28, 2018	19.53	19.56	19.21	19.22	2,569,393	-0.26(-1.33%)
Feb 27, 2018	19.67	19.98	19.48	19.48	2,357,427	-0.26(-1.31%)
Feb 26, 2018	19.83	20.08	19.67	19.74	3,204,352	-0.03(-0.15%)
Feb 23, 2018	20.11	20.20	19.47	19.77	3,021,574	-0.41(-2.01%)
Feb 22, 2018				20.18	4,078,431	-0.57(-2.75%)
Feb 21, 2018	20.54	21.05	20.41	20.75	3,076,933	+0.28(+1.35%)
Feb 20, 2018	20.46	20.74	20.18	20.47	2,178,880	-0.05(-0.23%)
Feb 16, 2018		20.52	20.52	20.52	0	+0.46(+2.29%)
Feb 15, 2018	19.92	20.20	19.80	20.06	2,505,876	+0.32(+1.64%)
Feb 14, 2018	19.11	19.75	19.00	19.74	1,777,317	+0.48(+2.51%)
Feb 13, 2018	19.00	19.45	18.94	19.25	1,575,432	+0.17(+0.90%)
Feb 12, 2018	18.85	19.21	18.67	19.08	1,816,355	+0.29(+1.57%)
Feb 09, 2018	18.86	18.95	18.23	18.79	2,313,038	+0.08(+0.41%)
Feb 08, 2018	19.09	19.22	18.71	18.71	1,885,295	-0.41(-2.13%)
Feb 07, 2018	19.14	19.31	18.95	19.12	1,880,546	-0.17(-0.89%)
Feb 06, 2018	18.53	19.45	18.41	19.29	2,497,118	-0.03(-0.15%)
Feb 05, 2018	19.56	19.84	19.01	19.32	1,833,741	-0.47(-2.35%)
Feb 02, 2018	20.01	20.08	19.61	19.78	1,954,950	-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.