Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.22	16.33	16.22	16.31	63,738	+0.10(+0.62%)
Apr 27, 2018	16.35	16.35	16.18	16.21	12,610	-0.39(-2.35%)
Apr 26, 2018	16.58	16.64	16.57	16.60	2,371	-0.02(-0.12%)
Apr 25, 2018	16.84	16.93	16.51	16.62	10,604	-0.21(-1.25%)
Apr 24, 2018	16.29	16.95	16.05	16.83	24,124	-2.02(-10.72%)
Apr 23, 2018	18.94	18.95	18.85	18.85	2,252	-0.10(-0.53%)
Apr 20, 2018	18.91	19.03	18.85	18.95	3,797	-0.23(-1.20%)
Apr 19, 2018	19.17	19.18	19.14	19.18	762	-0.00(-0.03%)
Apr 18, 2018	19.22	19.23	19.18	19.18	4,500	+0.21(+1.13%)
Apr 17, 2018	19.10	19.10	18.97	18.97	3,329	-0.19(-1.01%)
Apr 16, 2018	19.07	19.16	19.04	19.16	3,011	+0.16(+0.84%)
Apr 13, 2018	19.00	19.03	18.95	19.00	1,478	+0.00(+0.01%)
Apr 12, 2018	18.97	19.03	18.93	19.00	1,027	+0.30(+1.61%)
Apr 11, 2018	18.77	18.83	18.66	18.70	2,002	+0.00(+0.00%)
Apr 10, 2018	18.70	18.70	18.70	18.70	361	+0.20(+1.08%)
Apr 09, 2018	18.67	18.67	18.50	18.50	2,873	+0.01(+0.05%)
Apr 05, 2018		18.49	18.49	18.49	100	-0.11(-0.59%)
Apr 04, 2018	18.45	18.60	18.38	18.60	8,160	-0.12(-0.64%)
Apr 03, 2018	18.61	18.73	18.61	18.72	3,145	+0.08(+0.43%)
Apr 02, 2018	18.73	18.73	18.60	18.64	2,845	-0.14(-0.75%)
Mar 29, 2018		18.78	18.78	18.78	0	+0.39(+2.12%)
Mar 28, 2018	18.63	18.74	18.39	18.39	1,529	-0.06(-0.33%)
Mar 27, 2018	18.72	18.73	18.45	18.45	1,734	-0.35(-1.86%)
Mar 26, 2018	18.52	18.80	18.43	18.80	7,741	+0.10(+0.53%)
Mar 23, 2018	18.94	18.94	18.70	18.70	2,134	-0.08(-0.43%)
Mar 22, 2018	18.88	18.88	18.74	18.78	3,898	+0.13(+0.70%)
Mar 21, 2018	18.76	18.78	18.65	18.65	854	-0.11(-0.59%)
Mar 20, 2018	18.70	18.77	18.69	18.76	3,386	-0.20(-1.04%)
Mar 19, 2018	19.14	19.16	18.81	18.96	2,652	+0.89(+4.90%)
Mar 16, 2018	18.05	18.08	17.93	18.07	1,047	+0.01(+0.06%)
Mar 15, 2018	17.92	18.06	17.88	18.06	6,050	-0.24(-1.31%)
Mar 14, 2018	18.29	18.30	18.28	18.30	1,016	-0.02(-0.11%)
Mar 13, 2018	18.39	18.39	18.32	18.32	1,172	-0.33(-1.77%)
Mar 12, 2018	18.58	18.65	18.55	18.65	7,512	+0.11(+0.59%)
Mar 09, 2018	18.50	18.54	18.50	18.54	337	+0.26(+1.42%)
Mar 08, 2018	18.23	18.28	18.23	18.28	1,438	+0.24(+1.33%)
Mar 07, 2018	18.02	18.24	18.00	18.04	9,573	-0.23(-1.26%)
Mar 06, 2018	18.17	18.27	18.17	18.27	1,307	+0.48(+2.70%)
Mar 05, 2018	17.60	17.79	17.60	17.79	2,168	+0.09(+0.51%)
Mar 02, 2018	17.57	17.70	17.45	17.70	4,275	+0.03(+0.17%)
Mar 01, 2018	17.90	17.90	17.59	17.67	2,176	-0.51(-2.81%)
Feb 28, 2018	18.30	18.31	18.18	18.18	2,001	-0.51(-2.73%)
Feb 27, 2018	18.67	18.70	18.63	18.69	1,540	-0.08(-0.43%)
Feb 26, 2018	18.68	18.79	18.64	18.77	3,186	-0.16(-0.85%)
Feb 23, 2018	18.80	18.93	18.72	18.93	31,357	+0.45(+2.41%)
Feb 22, 2018	18.68	18.68	18.48	18.48	3,387	-0.32(-1.68%)
Feb 21, 2018	18.89	18.90	18.80	18.80	2,121	+0.35(+1.90%)
Feb 20, 2018	18.59	18.65	18.41	18.45	2,456	+0.26(+1.43%)
Feb 16, 2018		18.19	18.19	18.19	0	-0.08(-0.44%)
Feb 15, 2018	18.08	18.27	18.05	18.27	1,205	+0.19(+1.03%)
Feb 14, 2018	17.74	18.12	17.74	18.08	4,203	+0.30(+1.71%)
Feb 13, 2018	17.74	17.87	17.74	17.78	1,500	+0.32(+1.83%)
Feb 12, 2018	17.45	17.46	17.45	17.46	1,182	-0.13(-0.74%)
Feb 09, 2018	17.36	17.62	17.22	17.59	3,014	+0.37(+2.15%)
Feb 08, 2018	17.70	17.70	17.22	17.22	1,836	-0.03(-0.17%)
Feb 07, 2018	17.37	17.37	17.25	17.25	1,095	-0.49(-2.78%)
Feb 06, 2018	17.27	17.74	17.24	17.74	2,240	+0.43(+2.51%)
Feb 05, 2018		17.81	17.31	17.31	3,657	-0.50(-2.81%)
Feb 02, 2018	17.88	17.90	17.81	17.81	4,614	-0.58(-3.13%)

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.