Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.88	18.88	18.79	18.79	12,625	+0.02(+0.12%)
Apr 27, 2018	18.83	18.83	18.74	18.77	29,081	-0.07(-0.36%)
Apr 26, 2018	18.85	18.89	18.79	18.84	13,151	+0.07(+0.36%)
Apr 25, 2018	18.89	18.89	18.69	18.77	9,025	-0.13(-0.66%)
Apr 24, 2018	18.82	18.89	18.81	18.89	13,755	+0.03(+0.17%)
Apr 23, 2018	18.91	18.91	18.86	18.86	9,117	+0.04(+0.20%)
Apr 20, 2018	18.90	18.93	18.82	18.82	21,140	-0.06(-0.33%)
Apr 19, 2018	18.92	18.95	18.85	18.89	10,827	-0.04(-0.21%)
Apr 18, 2018	18.96	18.96	18.90	18.92	12,857	+0.05(+0.29%)
Apr 17, 2018	18.92	18.94	18.84	18.87	8,755	-0.05(-0.24%)
Apr 16, 2018	18.90	18.92	18.90	18.92	5,912	+0.04(+0.21%)
Apr 13, 2018	18.93	18.93	18.86	18.88	9,294	+0.01(+0.03%)
Apr 12, 2018	18.89	18.91	18.86	18.87	8,338	-0.01(-0.03%)
Apr 11, 2018	18.91	18.91	18.82	18.88	37,753	-0.03(-0.16%)
Apr 10, 2018	18.89	18.94	18.89	18.91	14,923	+0.02(+0.08%)
Apr 09, 2018	18.96	18.96	18.88	18.89	8,355	+0.02(+0.12%)
Apr 06, 2018	18.93	18.93	18.85	18.87	13,734	-0.04(-0.21%)
Apr 05, 2018	18.94	18.94	18.92	18.91	20,826	-0.02(-0.08%)
Apr 04, 2018	18.93	18.93	18.85	18.92	3,910	-0.08(-0.43%)
Apr 03, 2018	19.11	19.11	18.96	19.01	21,624	-0.04(-0.22%)
Apr 02, 2018	19.10	19.11	19.04	19.05	24,062	-0.01(-0.05%)
Mar 29, 2018		19.06	19.06	19.06	0	-0.01(-0.07%)
Mar 28, 2018	19.02	19.07	19.02	19.07	19,569	+0.03(+0.16%)
Mar 27, 2018	19.04	19.05	19.04	19.04	5,453	-0.01(-0.04%)
Mar 26, 2018	19.07	19.07	19.02	19.05	3,599	+0.02(+0.08%)
Mar 23, 2018	19.05	19.06	18.99	19.03	21,982	-0.01(-0.04%)
Mar 22, 2018	19.09	19.09	19.04	19.04	18,903	-0.06(-0.33%)
Mar 21, 2018	19.21	19.21	19.08	19.10	4,186	+0.05(+0.25%)
Mar 20, 2018	19.04	19.13	19.04	19.06	11,057	-0.04(-0.20%)
Mar 19, 2018	19.13	19.17	19.10	19.10	4,393	-0.04(-0.20%)
Mar 16, 2018	19.15	19.16	19.12	19.13	11,651	-0.02(-0.08%)
Mar 15, 2018	19.07	19.16	19.07	19.15	18,561	+0.05(+0.29%)
Mar 14, 2018	19.10	19.10	19.05	19.10	1,895	+0.02(+0.08%)
Mar 13, 2018	19.06	19.09	19.03	19.08	3,088	-0.01(-0.04%)
Mar 12, 2018	19.11	19.11	19.02	19.09	29,499	-0.01(-0.03%)
Mar 09, 2018	19.07	19.11	19.07	19.09	19,461	+0.02(+0.11%)
Mar 08, 2018	19.03	19.07	19.03	19.07	4,593	+0.03(+0.16%)
Mar 07, 2018				19.04	22,976	-0.02(-0.08%)
Mar 06, 2018	18.88	19.06	18.88	19.06	36,724	+0.06(+0.34%)
Mar 05, 2018	19.05	19.05	18.95	18.99	21,554	-0.04(-0.22%)
Mar 02, 2018	19.02	19.11	18.97	19.03	13,453	+0.01(+0.04%)
Mar 01, 2018	19.04	19.05	18.97	19.03	18,802	-0.02(-0.08%)
Feb 28, 2018	19.01	19.05	19.00	19.04	13,572	+0.04(+0.21%)
Feb 27, 2018	19.01	19.06	18.98	19.00	15,276	+0.02(+0.12%)
Feb 26, 2018	18.94	19.00	18.94	18.98	22,688	+0.04(+0.21%)
Feb 23, 2018	18.86	18.94	18.81	18.94	12,085	+0.11(+0.58%)
Feb 22, 2018	18.80	18.88	18.80	18.83	16,425	+0.02(+0.12%)
Feb 21, 2018	18.82	18.87	18.79	18.81	40,786	+0.02(+0.11%)
Feb 20, 2018	18.77	18.79	18.75	18.79	24,426	+0.04(+0.21%)
Feb 16, 2018		18.75	18.75	18.75	0	+0.09(+0.50%)
Feb 15, 2018	19.07	19.07	18.62	18.65	12,653	-0.01(-0.07%)
Feb 14, 2018	18.70	18.70	18.63	18.67	13,932	-0.04(-0.21%)
Feb 13, 2018	18.71	18.71	18.65	18.71	5,617	+0.05(+0.25%)
Feb 12, 2018	18.64	18.68	18.64	18.66	5,532	+0.05(+0.25%)
Feb 09, 2018	18.58	18.62	18.48	18.61	10,365	+0.04(+0.22%)
Feb 08, 2018	18.68	18.68	18.56	18.57	15,125	-0.11(-0.60%)
Feb 07, 2018		18.69	18.67	18.68	7,184	+0.02(+0.09%)
Feb 06, 2018	18.43	18.67	18.43	18.67	24,287	+0.00(+0.00%)
Feb 05, 2018	18.79	18.79	18.63	18.67	11,470	-0.12(-0.66%)
Feb 02, 2018	18.78	18.89	18.75	18.79	80,897	-0.12(-0.66%)

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.