Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.41	19.45	19.36	19.37	20,691	-0.03(-0.14%)
Apr 27, 2018	19.45	19.45	19.34	19.40	34,262	-0.14(-0.73%)
Apr 26, 2018	19.38	19.54	19.29	19.54	32,517	+0.13(+0.67%)
Apr 25, 2018	19.47	19.47	19.32	19.41	43,779	-0.10(-0.49%)
Apr 24, 2018	19.65	19.67	19.43	19.51	39,448	-0.15(-0.76%)
Apr 23, 2018	19.62	19.68	19.59	19.66	24,421	-0.10(-0.48%)
Apr 20, 2018	19.67	19.75	19.58	19.75	42,898	+0.08(+0.38%)
Apr 19, 2018	19.72	19.72	19.60	19.68	17,577	-0.01(-0.03%)
Apr 18, 2018	19.70	19.73	19.61	19.69	32,651	-0.04(-0.21%)
Apr 17, 2018	19.66	19.73	19.59	19.73	19,328	+0.05(+0.28%)
Apr 16, 2018	19.70	19.70	19.62	19.67	9,821	-0.03(-0.17%)
Apr 13, 2018	19.72	19.79	19.58	19.71	31,689	-0.03(-0.17%)
Apr 12, 2018	19.79	19.79	19.72	19.74	14,121	-0.03(-0.17%)
Apr 11, 2018	19.77	19.85	19.72	19.77	36,664	-0.01(-0.07%)
Apr 10, 2018	19.78	19.79	19.71	19.79	28,505	+0.08(+0.38%)
Apr 09, 2018	19.73	19.75	19.67	19.71	27,363	-0.02(-0.10%)
Apr 06, 2018	19.73	19.73	19.60	19.73	22,075	-0.05(-0.24%)
Apr 05, 2018	19.77	19.84	19.69	19.78	36,071	-0.06(-0.31%)
Apr 04, 2018	19.81	19.84	19.59	19.84	145,851	-0.02(-0.10%)
Apr 03, 2018	19.96	20.01	19.70	19.86	26,501	-0.08(-0.38%)
Apr 02, 2018	20.03	20.03	19.70	19.94	41,311	+0.04(+0.21%)
Mar 29, 2018		19.90	19.90	19.90	0	+0.19(+0.95%)
Mar 28, 2018	19.85	19.91	19.71	19.71	25,799	+0.01(+0.03%)
Mar 27, 2018	19.84	20.19	19.69	19.70	23,251	-0.12(-0.61%)
Mar 26, 2018	19.85	19.85	19.61	19.82	10,448	+0.18(+0.89%)
Mar 23, 2018	19.75	19.75	19.63	19.65	16,213	+0.04(+0.21%)
Mar 22, 2018	19.70	19.82	19.59	19.61	10,256	-0.04(-0.21%)
Mar 21, 2018	19.68	19.83	19.58	19.65	16,063	-0.19(-0.95%)
Mar 20, 2018	19.88	19.88	19.57	19.84	19,580	-0.03(-0.14%)
Mar 19, 2018	19.53	20.06	19.53	19.86	23,159	+0.26(+1.30%)
Mar 16, 2018	19.78	19.78	19.54	19.61	69,792	-0.09(-0.44%)
Mar 15, 2018	19.77	19.77	19.57	19.70	38,996	+0.16(+0.81%)
Mar 14, 2018	19.40	19.79	19.28	19.54	27,103	+0.14(+0.75%)
Mar 13, 2018	19.31	19.40	19.29	19.39	17,397	+0.10(+0.52%)
Mar 12, 2018	19.38	19.38	19.20	19.29	71,632	+0.03(+0.17%)
Mar 09, 2018	19.41	19.45	19.25	19.26	26,143	-0.18(-0.93%)
Mar 08, 2018	19.36	19.44	19.29	19.44	34,214	+0.13(+0.70%)
Mar 07, 2018	19.30	19.31	19.17	19.31	39,372	-0.02(-0.10%)
Mar 06, 2018	19.21	19.34	19.14	19.33	47,566	-0.01(-0.03%)
Mar 05, 2018	19.01	19.36	18.98	19.33	29,742	+0.28(+1.45%)
Mar 02, 2018	19.01	19.15	19.01	19.06	26,975	+0.05(+0.25%)
Mar 01, 2018	19.14	19.34	19.01	19.01	39,372	-0.24(-1.26%)
Feb 28, 2018	19.14	19.31	19.09	19.25	56,922	-0.07(-0.35%)
Feb 27, 2018	19.43	19.43	19.13	19.32	45,909	+0.02(+0.10%)
Feb 26, 2018	19.06	19.43	18.96	19.30	49,146	+0.26(+1.38%)
Feb 23, 2018	18.90	19.13	18.75	19.04	30,165	+0.20(+1.04%)
Feb 22, 2018	18.87	18.90	18.73	18.84	43,204	-0.03(-0.14%)
Feb 21, 2018	18.68	18.87	18.63	18.87	25,765	+0.19(+1.01%)
Feb 20, 2018	18.71	18.77	18.65	18.68	22,304	-0.12(-0.64%)
Feb 16, 2018		18.80	18.80	18.80	0	-0.04(-0.21%)
Feb 15, 2018	18.82	18.84	18.71	18.84	15,993	+0.03(+0.18%)
Feb 14, 2018	18.75	18.81	18.70	18.81	25,820	+0.05(+0.25%)
Feb 13, 2018	18.72	18.76	18.58	18.76	29,647	+0.07(+0.36%)
Feb 12, 2018	18.63	18.73	18.61	18.69	34,493	+0.06(+0.33%)
Feb 09, 2018	18.42	18.63	18.31	18.63	91,450	+0.11(+0.58%)
Feb 08, 2018	18.65	18.65	18.41	18.53	44,008	-0.11(-0.58%)
Feb 07, 2018	18.40	18.65	18.40	18.63	50,259	+0.18(+0.95%)
Feb 06, 2018	18.17	18.47	18.17	18.46	50,122	+0.06(+0.34%)
Feb 05, 2018	18.56	18.56	18.40	18.40	38,749	-0.16(-0.88%)
Feb 02, 2018	18.88	18.88	18.56	18.56	78,251	-0.32(-1.68%)

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.