Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.43	18.43	18.15	18.33	2,372,626	-0.03(-0.18%)
Apr 27, 2018	18.37	18.48	18.34	18.37	907,801	+0.04(+0.22%)
Apr 26, 2018	18.21	18.35	17.98	18.32	904,960	+0.15(+0.85%)
Apr 25, 2018	18.07	18.27	18.03	18.17	890,633	+0.04(+0.22%)
Apr 24, 2018	18.19	18.19	18.02	18.13	1,297,448	+0.01(+0.05%)
Apr 23, 2018	18.07	18.14	17.99	18.12	524,569	+0.08(+0.45%)
Apr 20, 2018	18.20	18.26	17.91	18.04	905,830	-0.07(-0.40%)
Apr 19, 2018	18.15	18.17	18.00	18.11	1,362,477	-0.15(-0.80%)
Apr 18, 2018	18.41	18.50	18.24	18.26	1,072,151	-0.14(-0.75%)
Apr 17, 2018	18.24	18.40	18.20	18.40	806,172	+0.21(+1.16%)
Apr 16, 2018	18.07	18.29	18.00	18.19	2,068,450	+0.14(+0.76%)
Apr 13, 2018	18.04	18.15	17.99	18.05	878,897	+0.01(+0.04%)
Apr 12, 2018	18.11	18.22	18.01	18.04	1,076,372	-0.06(-0.36%)
Apr 11, 2018	18.22	18.29	18.04	18.11	1,241,522	-0.15(-0.84%)
Apr 10, 2018	18.21	18.38	17.98	18.26	2,264,288	+0.33(+1.85%)
Apr 09, 2018	17.94	18.15	17.83	17.93	932,934	+0.02(+0.14%)
Apr 06, 2018	18.02	18.18	17.81	17.90	1,293,456	-0.15(-0.85%)
Apr 05, 2018	18.08	18.15	17.91	18.06	1,466,391	+0.04(+0.23%)
Apr 04, 2018	17.62	18.24	17.58	18.02	1,601,938	+0.31(+1.74%)
Apr 03, 2018	17.30	17.77	17.23	17.71	1,786,969	+0.50(+2.92%)
Apr 02, 2018	17.67	17.72	17.16	17.21	1,608,764	-0.52(-2.93%)
Mar 29, 2018		17.72	17.72	17.72	0	+0.37(+2.15%)
Mar 28, 2018	17.15	17.47	17.12	17.35	1,311,172	+0.32(+1.86%)
Mar 27, 2018	17.08	17.17	16.94	17.04	774,318	-0.06(-0.33%)
Mar 26, 2018	16.95	17.11	16.91	17.09	1,203,719	+0.25(+1.49%)
Mar 23, 2018	16.76	16.99	16.68	16.84	1,342,811	+0.19(+1.17%)
Mar 22, 2018	16.85	16.99	16.65	16.65	949,746	-0.22(-1.30%)
Mar 21, 2018	17.01	17.03	16.66	16.87	1,786,921	-0.27(-1.56%)
Mar 20, 2018	17.20	17.31	17.03	17.13	879,605	-0.03(-0.19%)
Mar 19, 2018	17.21	17.31	17.08	17.17	1,072,989	+0.02(+0.09%)
Mar 16, 2018	16.99	17.21	16.97	17.15	2,770,001	+0.16(+0.95%)
Mar 15, 2018	17.26	17.39	16.95	16.99	970,152	-0.31(-1.78%)
Mar 14, 2018	17.25	17.49	17.21	17.29	1,681,068	+0.10(+0.57%)
Mar 13, 2018	17.21	17.25	17.02	17.20	919,972	+0.06(+0.38%)
Mar 12, 2018	17.38	17.42	17.02	17.13	1,819,759	-0.25(-1.45%)
Mar 09, 2018	17.28	17.39	17.12	17.38	727,092	+0.25(+1.47%)
Mar 08, 2018	17.27	17.29	17.09	17.13	1,333,677	-0.12(-0.71%)
Mar 07, 2018		17.35		17.25	976,664	-0.07(-0.42%)
Mar 06, 2018	17.06	17.37	16.97	17.33	1,289,573	+0.26(+1.52%)
Mar 05, 2018	16.83	17.08	16.74	17.07	1,210,020	+0.19(+1.10%)
Mar 02, 2018	16.60	16.91	16.60	16.88	1,346,626	+0.28(+1.71%)
Mar 01, 2018	16.65	16.84	16.48	16.60	1,464,228	-0.08(-0.49%)
Feb 28, 2018	16.90	16.96	16.62	16.68	1,203,409	-0.19(-1.14%)
Feb 27, 2018	17.06	17.17	16.85	16.87	1,557,961	-0.18(-1.08%)
Feb 26, 2018	17.07	17.19	17.01	17.06	1,288,306	-0.02(-0.14%)
Feb 23, 2018	16.73	17.12	16.65	17.08	1,371,517	+0.35(+2.07%)
Feb 22, 2018	16.67	16.95	16.61	16.73	2,357,599	+0.07(+0.43%)
Feb 21, 2018	16.86	17.10	16.66	16.66	1,725,090	-0.23(-1.38%)
Feb 20, 2018	17.18	17.23	16.78	16.90	1,765,896	-0.27(-1.59%)
Feb 16, 2018		17.17	17.17	17.17	0	+0.35(+2.10%)
Feb 15, 2018	16.79	16.85	16.58	16.82	1,327,628	+0.04(+0.24%)
Feb 14, 2018	16.61	16.87	16.50	16.78	2,272,310	+0.15(+0.92%)
Feb 13, 2018	16.39	16.71	16.30	16.62	1,894,045	+0.22(+1.32%)
Feb 12, 2018	16.46	16.46	16.07	16.41	2,189,244	+0.02(+0.15%)
Feb 09, 2018	16.28	16.47	16.10	16.38	3,843,045	+0.33(+2.05%)
Feb 08, 2018	15.43	16.37	15.42	16.05	4,131,224	+0.81(+5.33%)
Feb 07, 2018	15.20	15.40	15.13	15.24	1,401,154	+0.04(+0.26%)
Feb 06, 2018	14.76	15.28	14.64	15.20	2,268,518	+0.07(+0.48%)
Feb 05, 2018	15.34	15.38	15.05	15.13	1,196,046	-0.29(-1.88%)
Feb 02, 2018	15.72	15.72	15.42	15.42	1,857,794	-0.34(-2.14%)

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.