Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.41	18.51	18.37	18.39	88,705	-0.05(-0.26%)
Apr 27, 2018	18.13	18.47	18.13	18.43	128,186	+0.24(+1.32%)
Apr 26, 2018	17.99	18.27	17.99	18.19	77,764	+0.24(+1.36%)
Apr 25, 2018	17.97	18.03	17.83	17.95	45,027	-0.06(-0.33%)
Apr 24, 2018	18.00	18.08	17.91	18.01	91,875	+0.05(+0.29%)
Apr 23, 2018	18.01	18.03	17.88	17.96	74,329	+0.01(+0.06%)
Apr 20, 2018	18.15	18.17	17.93	17.95	137,183	-0.16(-0.88%)
Apr 19, 2018	18.33	18.34	17.99	18.11	535,831	-0.29(-1.56%)
Apr 18, 2018	18.43	18.48	18.38	18.39	116,425	-0.04(-0.22%)
Apr 17, 2018	18.42	18.51	18.18	18.43	263,289	+0.24(+1.32%)
Apr 16, 2018	18.12	18.25	18.08	18.19	68,327	+0.10(+0.53%)
Apr 13, 2018	18.01	18.11	17.99	18.10	108,495	+0.09(+0.49%)
Apr 12, 2018	18.22	18.23	17.96	18.01	120,290	-0.18(-0.97%)
Apr 11, 2018	18.14	18.33	18.12	18.19	100,804	+0.06(+0.31%)
Apr 10, 2018	18.31	18.32	18.10	18.13	183,249	-0.06(-0.35%)
Apr 09, 2018	18.27	18.35	18.17	18.19	89,364	-0.07(-0.39%)
Apr 06, 2018	18.30	18.49	18.19	18.27	130,358	-0.12(-0.65%)
Apr 05, 2018	18.40	18.42	18.27	18.39	192,214	+0.02(+0.09%)
Apr 04, 2018	17.96	18.43	17.96	18.37	149,967	+0.18(+0.97%)
Apr 03, 2018	18.17	18.27	18.02	18.19	66,255	+0.10(+0.57%)
Apr 02, 2018	18.30	18.33	17.95	18.09	142,500	-0.18(-1.01%)
Mar 29, 2018		18.27	18.27	18.27	0	-0.04(-0.22%)
Mar 28, 2018	17.99	18.36	17.99	18.31	157,387	+0.39(+2.18%)
Mar 27, 2018	17.91	18.14	17.74	17.92	226,176	+0.04(+0.22%)
Mar 26, 2018	17.78	17.92	17.69	17.88	129,444	+0.24(+1.36%)
Mar 23, 2018	18.18	18.18	17.64	17.64	141,632	-0.33(-1.82%)
Mar 22, 2018	18.07	18.24	17.97	17.97	88,274	-0.10(-0.53%)
Mar 21, 2018	18.23	18.23	17.98	18.07	141,261	-0.13(-0.70%)
Mar 20, 2018	18.23	18.39	18.13	18.19	102,603	-0.05(-0.26%)
Mar 19, 2018	18.35	18.35	18.13	18.24	94,249	-0.11(-0.61%)
Mar 16, 2018	18.35	18.41	18.23	18.35	63,008	+0.10(+0.57%)
Mar 15, 2018	18.35	18.36	18.19	18.25	92,336	-0.01(-0.04%)
Mar 14, 2018	18.29	18.37	18.23	18.26	102,074	-0.02(-0.13%)
Mar 13, 2018	18.34	18.38	18.23	18.28	115,591	+0.09(+0.48%)
Mar 12, 2018	18.16	18.44	18.14	18.19	143,316	+0.04(+0.22%)
Mar 09, 2018	18.15	18.15	17.98	18.15	164,135	+0.10(+0.57%)
Mar 08, 2018	18.02	18.05	17.94	18.05	167,251	+0.08(+0.44%)
Mar 07, 2018		18.00		17.97	148,663	+0.11(+0.62%)
Mar 06, 2018	17.84	17.90	17.67	17.86	89,461	+0.09(+0.49%)
Mar 05, 2018	17.53	17.82	17.52	17.78	69,708	+0.21(+1.21%)
Mar 02, 2018	17.48	17.58	17.31	17.56	175,374	-0.03(-0.18%)
Mar 01, 2018	17.61	17.76	17.52	17.59	193,591	-0.06(-0.36%)
Feb 28, 2018	17.75	17.86	17.64	17.66	137,799	+0.01(+0.04%)
Feb 27, 2018	18.07	18.07	17.65	17.65	158,848	-0.39(-2.17%)
Feb 26, 2018	18.08	18.10	17.95	18.04	123,761	+0.04(+0.20%)
Feb 23, 2018	17.81	18.00	17.79	18.00	115,353	+0.28(+1.60%)
Feb 22, 2018	17.60	17.83	17.58	17.72	89,740	+0.19(+1.08%)
Feb 21, 2018	17.86	17.86	17.52	17.53	168,858	-0.31(-1.73%)
Feb 20, 2018	17.98	18.09	17.82	17.84	91,976	-0.20(-1.09%)
Feb 16, 2018		18.04	18.04	18.04	0	+0.17(+0.93%)
Feb 15, 2018	17.78	17.93	17.75	17.87	296,981	+0.18(+1.03%)
Feb 14, 2018	17.70	17.74	17.48	17.69	194,566	-0.12(-0.68%)
Feb 13, 2018	17.72	17.87	17.58	17.81	109,548	+0.10(+0.55%)
Feb 12, 2018	17.72	17.75	17.25	17.71	115,324	+0.06(+0.36%)
Feb 09, 2018	17.38	17.77	17.16	17.65	186,949	+0.35(+2.01%)
Feb 08, 2018	17.82	17.89	17.29	17.30	226,713	-0.53(-2.97%)
Feb 07, 2018	17.84	17.92	17.80	17.83	121,431	-0.02(-0.13%)
Feb 06, 2018	17.67	17.97	17.53	17.85	298,417	-0.27(-1.51%)
Feb 05, 2018	18.41	18.41	17.86	18.13	444,609	-0.33(-1.81%)
Feb 02, 2018	18.52	18.55	18.32	18.46	201,940	-0.16(-0.85%)

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.