Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.51	18.54	18.43	18.45	13,041	-0.03(-0.15%)
Apr 27, 2018	18.35	18.50	18.35	18.47	42,838	+0.23(+1.24%)
Apr 26, 2018	18.07	18.26	18.07	18.25	17,615	+0.25(+1.40%)
Apr 25, 2018	17.95	18.00	17.85	18.00	12,195	+0.02(+0.08%)
Apr 24, 2018	17.93	18.06	17.89	17.98	12,774	+0.08(+0.46%)
Apr 23, 2018	17.96	18.00	17.83	17.90	16,392	-0.06(-0.33%)
Apr 20, 2018	18.11	18.13	17.96	17.96	21,091	-0.13(-0.72%)
Apr 19, 2018	18.20	18.25	18.00	18.09	24,228	-0.28(-1.51%)
Apr 18, 2018	18.41	18.47	18.36	18.36	27,060	-0.03(-0.16%)
Apr 17, 2018	18.24	18.43	18.24	18.39	24,313	+0.20(+1.09%)
Apr 16, 2018	18.07	18.25	18.07	18.19	25,679	+0.20(+1.10%)
Apr 13, 2018	17.99	18.04	17.90	18.00	14,965	+0.04(+0.21%)
Apr 12, 2018	18.19	18.19	17.93	17.96	34,559	-0.15(-0.84%)
Apr 11, 2018	18.00	18.17	18.00	18.11	23,688	+0.08(+0.42%)
Apr 10, 2018	18.14	18.14	18.03	18.03	28,462	+0.01(+0.04%)
Apr 09, 2018	18.14	18.15	18.03	18.03	22,536	-0.07(-0.38%)
Apr 06, 2018	18.09	18.32	18.06	18.09	12,660	-0.13(-0.72%)
Apr 05, 2018	18.23	18.25	18.09	18.23	120,323	-0.03(-0.16%)
Apr 04, 2018	17.90	18.29	17.90	18.25	16,033	+0.11(+0.63%)
Apr 03, 2018	17.87	18.17	17.83	18.14	9,114	+0.39(+2.19%)
Apr 02, 2018	18.05	18.09	17.74	17.75	18,901	-0.35(-1.93%)
Mar 29, 2018		18.10	18.10	18.10	0	-0.02(-0.12%)
Mar 28, 2018	17.71	18.15	17.71	18.12	28,405	+0.51(+2.91%)
Mar 27, 2018	17.66	17.80	17.47	17.61	10,244	+0.03(+0.15%)
Mar 26, 2018	17.47	17.58	17.39	17.58	20,069	+0.15(+0.88%)
Mar 23, 2018	17.71	17.71	17.43	17.43	133,764	-0.29(-1.64%)
Mar 22, 2018	17.86	17.98	17.72	17.72	82,896	-0.08(-0.43%)
Mar 21, 2018	17.76	17.90	17.71	17.80	25,150	-0.03(-0.15%)
Mar 20, 2018	17.96	17.96	17.79	17.82	12,587	-0.14(-0.78%)
Mar 19, 2018	18.01	18.01	17.81	17.96	8,501	-0.07(-0.38%)
Mar 16, 2018	17.90	18.03	17.90	18.03	9,537	+0.15(+0.85%)
Mar 15, 2018	17.96	17.96	17.80	17.88	13,892	-0.09(-0.51%)
Mar 14, 2018	18.03	18.03	17.97	17.97	18,643	-0.02(-0.08%)
Mar 13, 2018	18.02	18.10	17.96	17.99	17,566	+0.02(+0.08%)
Mar 12, 2018	17.88	18.00	17.88	17.97	36,822	+0.11(+0.64%)
Mar 09, 2018	17.80	17.86	17.71	17.86	12,869	+0.07(+0.38%)
Mar 08, 2018	17.96	17.96	17.77	17.79	17,012	-0.09(-0.51%)
Mar 07, 2018		17.90		17.88	25,542	+0.15(+0.85%)
Mar 06, 2018	17.57	17.74	17.53	17.73	15,077	+0.11(+0.65%)
Mar 05, 2018	17.48	17.69	17.46	17.61	13,204	+0.21(+1.22%)
Mar 02, 2018	17.18	17.43	17.18	17.40	10,661	+0.11(+0.61%)
Mar 01, 2018	17.16	17.37	17.12	17.30	27,252	+0.10(+0.60%)
Feb 28, 2018	17.49	17.49	17.19	17.19	21,902	-0.15(-0.85%)
Feb 27, 2018	17.85	17.85	17.34	17.34	29,201	-0.47(-2.63%)
Feb 26, 2018	17.83	17.83	17.74	17.81	33,492	-0.03(-0.18%)
Feb 23, 2018	17.69	17.84	17.69	17.84	10,151	+0.25(+1.45%)
Feb 22, 2018				17.59	25,504	+0.11(+0.65%)
Feb 21, 2018	17.71	17.77	17.46	17.47	15,170	-0.29(-1.64%)
Feb 20, 2018	18.00	18.00	17.76	17.76	14,626	-0.33(-1.81%)
Feb 16, 2018		18.09	18.09	18.09	0	+0.26(+1.48%)
Feb 15, 2018	17.65	17.90	17.65	17.83	29,299	+0.23(+1.29%)
Feb 14, 2018	17.58	17.68	17.52	17.60	12,424	-0.21(-1.15%)
Feb 13, 2018	17.62	17.81	17.54	17.80	14,332	+0.10(+0.56%)
Feb 12, 2018	17.72	17.73	17.18	17.71	25,232	+0.08(+0.43%)
Feb 09, 2018	17.49	17.78	17.19	17.63	94,438	+0.10(+0.56%)
Feb 08, 2018	17.90	17.90	17.51	17.53	21,140	-0.43(-2.40%)
Feb 07, 2018	17.91	17.91	17.91	17.96	94,976	+0.03(+0.17%)
Feb 06, 2018	17.68	18.00	17.65	17.93	95,371	-0.23(-1.24%)
Feb 05, 2018	18.42	18.46	17.88	18.16	50,580	-0.36(-1.93%)
Feb 02, 2018	18.64	18.64	18.42	18.52	54,653	-0.20(-1.09%)

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.