Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.94	17.97	17.81	17.84	79,824	-0.09(-0.48%)
Apr 27, 2018	18.02	18.02	17.91	17.92	61,614	-0.02(-0.10%)
Apr 26, 2018	18.01	18.01	17.92	17.94	76,457	-0.08(-0.43%)
Apr 25, 2018	17.92	18.02	17.92	18.02	44,217	-0.03(-0.17%)
Apr 24, 2018	18.09	18.14	18.03	18.05	45,916	-0.12(-0.64%)
Apr 23, 2018	18.23	18.24	18.14	18.16	18,876	-0.04(-0.24%)
Apr 20, 2018	18.35	18.35	18.21	18.21	30,303	-0.15(-0.84%)
Apr 19, 2018	18.44	18.45	18.29	18.36	43,341	-0.12(-0.65%)
Apr 18, 2018	18.38	18.48	18.38	18.48	50,732	+0.04(+0.23%)
Apr 17, 2018	18.33	18.44	18.28	18.44	54,992	+0.19(+1.03%)
Apr 16, 2018	18.28	18.28	18.21	18.25	36,289	-0.02(-0.09%)
Apr 13, 2018	18.27	18.27	18.23	18.27	20,353	+0.03(+0.16%)
Apr 12, 2018	18.23	18.27	18.20	18.24	35,871	+0.05(+0.26%)
Apr 11, 2018	18.39	18.39	18.19	18.19	64,841	-0.19(-1.03%)
Apr 10, 2018	18.42	18.44	18.35	18.38	140,575	+0.14(+0.75%)
Apr 09, 2018	18.20	18.36	18.20	18.24	42,406	+0.17(+0.95%)
Apr 06, 2018	18.22	18.23	18.02	18.07	44,195	-0.14(-0.75%)
Apr 05, 2018	18.24	18.30	18.20	18.21	9,348	+0.12(+0.66%)
Apr 04, 2018	17.88	18.10	17.88	18.09	38,753	-0.08(-0.42%)
Apr 03, 2018	18.09	18.16	18.02	18.16	37,355	+0.09(+0.47%)
Apr 02, 2018	18.26	18.29	17.97	18.08	239,857	-0.22(-1.22%)
Mar 29, 2018		18.30	18.30	18.30	0	+0.02(+0.09%)
Mar 28, 2018	18.28	18.38	18.21	18.28	46,505	+0.11(+0.61%)
Mar 27, 2018	18.27	18.36	18.12	18.17	70,891	-0.20(-1.07%)
Mar 26, 2018	18.28	18.37	18.19	18.37	22,114	+0.30(+1.66%)
Mar 23, 2018	18.27	18.27	18.07	18.07	12,016	-0.13(-0.71%)
Mar 22, 2018	18.34	18.36	18.19	18.20	21,667	-0.39(-2.12%)
Mar 21, 2018	18.63	18.65	18.58	18.59	7,415	-0.05(-0.28%)
Mar 20, 2018	18.62	18.70	18.62	18.64	7,371	-0.03(-0.18%)
Mar 19, 2018	18.77	18.77	18.61	18.68	12,643	-0.11(-0.59%)
Mar 16, 2018	18.81	18.81	18.75	18.79	24,489	-0.06(-0.32%)
Mar 15, 2018	18.83	18.92	18.78	18.85	168,411	-0.05(-0.27%)
Mar 14, 2018	19.05	19.05	18.87	18.90	37,397	-0.16(-0.85%)
Mar 13, 2018	19.22	19.23	19.05	19.06	25,123	-0.14(-0.71%)
Mar 12, 2018	19.19	19.24	19.17	19.20	30,521	+0.03(+0.18%)
Mar 09, 2018	19.06	19.17	19.06	19.17	7,642	+0.09(+0.49%)
Mar 08, 2018	19.07	19.09	19.02	19.07	11,242	+0.09(+0.50%)
Mar 07, 2018			18.89	18.98	14,340	-0.02(-0.09%)
Mar 06, 2018	18.98	18.99	18.91	18.99	20,759	+0.21(+1.09%)
Mar 05, 2018	18.67	18.82	18.63	18.79	38,802	+0.05(+0.27%)
Mar 02, 2018	18.65	18.74	18.51	18.74	25,800	+0.10(+0.55%)
Mar 01, 2018	18.75	18.82	18.50	18.63	341,789	-0.08(-0.41%)
Feb 28, 2018	18.85	18.88	18.71	18.71	37,212	-0.12(-0.64%)
Feb 27, 2018	18.95	18.96	18.80	18.83	45,190	-0.27(-1.44%)
Feb 26, 2018	19.04	19.11	18.96	19.11	22,758	+0.19(+1.00%)
Feb 23, 2018	18.78	18.93	18.78	18.92	40,539	+0.10(+0.55%)
Feb 22, 2018	18.81	18.90	18.80	18.81	10,543	+0.15(+0.78%)
Feb 21, 2018	18.78	18.89	18.66	18.67	20,391	-0.02(-0.09%)
Feb 20, 2018	18.81	18.81	18.69	18.69	7,835	-0.21(-1.09%)
Feb 16, 2018		18.89	18.89	18.89	0	-0.03(-0.14%)
Feb 15, 2018	18.86	18.92	18.78	18.92	20,715	+0.15(+0.78%)
Feb 14, 2018	18.51	18.78	18.51	18.77	19,582	+0.20(+1.06%)
Feb 13, 2018	18.59	18.59	18.51	18.57	15,387	+0.02(+0.09%)
Feb 12, 2018	18.50	18.62	18.50	18.56	30,891	+0.20(+1.07%)
Feb 09, 2018	18.37	18.43	17.94	18.36	107,194	+0.14(+0.75%)
Feb 08, 2018	18.71	18.71	18.22	18.22	44,760	-0.47(-2.52%)
Feb 07, 2018	18.79	18.89	18.66	18.69	48,350	-0.07(-0.37%)
Feb 06, 2018	18.34	18.85	18.25	18.76	186,853	+0.20(+1.06%)
Feb 05, 2018	18.92	18.96	18.41	18.57	165,891	-0.65(-3.39%)
Feb 02, 2018	19.41	19.41	19.21	19.22	49,985	-0.46(-2.35%)

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.