Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.48	18.52	18.44	18.44	31,913	-0.05(-0.28%)
Apr 27, 2017	18.49	18.55	18.46	18.49	61,167	+0.03(+0.14%)
Apr 26, 2017	18.45	18.51	18.45	18.47	27,219	-0.01(-0.03%)
Apr 25, 2017	18.50	18.52	18.47	18.48	33,063	-0.02(-0.10%)
Apr 24, 2017	18.57	18.57	18.49	18.49	24,024	-0.02(-0.10%)
Apr 21, 2017	18.50	18.52	18.45	18.51	41,896	+0.03(+0.14%)
Apr 20, 2017	18.44	18.49	18.43	18.49	41,632	+0.03(+0.14%)
Apr 19, 2017	18.53	18.53	18.43	18.46	70,989	+0.00(+0.00%)
Apr 18, 2017	18.41	18.53	18.41	18.46	42,322	+0.00(+0.00%)
Apr 17, 2017	18.39	18.49	18.37	18.46	209,847	+0.07(+0.39%)
Apr 13, 2017	18.35	18.40	18.35	18.39	27,577	+0.00(+0.00%)
Apr 12, 2017	18.35	18.42	18.35	18.39	46,966	+0.00(+0.00%)
Apr 11, 2017	18.42	18.43	18.33	18.39	47,222	-0.02(-0.10%)
Apr 10, 2017	18.41	18.49	18.41	18.41	76,510	-0.05(-0.24%)
Apr 07, 2017	18.46	18.47	18.40	18.46	28,094	+0.00(+0.00%)
Apr 06, 2017	18.39	18.49	18.38	18.46	106,153	+0.03(+0.14%)
Apr 05, 2017	18.47	18.54	18.42	18.43	94,397	-0.02(-0.10%)
Apr 04, 2017	18.42	18.53	18.38	18.45	69,893	-0.03(-0.14%)
Apr 03, 2017	18.35	18.52	18.35	18.48	228,894	+0.14(+0.77%)
Mar 31, 2017	18.43	18.45	18.33	18.33	24,749	-0.14(-0.77%)
Mar 30, 2017	18.38	18.60	18.38	18.48	39,399	+0.05(+0.24%)
Mar 29, 2017	18.50	18.50	18.38	18.43	66,392	+0.03(+0.18%)
Mar 28, 2017	18.38	18.46	18.38	18.40	15,062	-0.01(-0.04%)
Mar 27, 2017	18.38	18.52	18.38	18.40	50,223	-0.00(-0.02%)
Mar 24, 2017	18.38	18.47	18.29	18.41	24,665	-0.03(-0.17%)
Mar 23, 2017	18.45	18.47	18.40	18.44	25,561	+0.06(+0.33%)
Mar 22, 2017	18.22	18.45	18.15	18.38	23,674	+0.14(+0.78%)
Mar 21, 2017	18.34	18.40	18.22	18.24	51,789	-0.06(-0.35%)
Mar 20, 2017	18.29	18.38	18.29	18.30	18,485	+0.01(+0.07%)
Mar 17, 2017	18.36	18.42	18.22	18.29	28,430	-0.18(-0.96%)
Mar 16, 2017	18.38	18.50	18.35	18.47	11,734	+0.11(+0.59%)
Mar 15, 2017	18.22	18.36	18.12	18.36	201,160	+0.05(+0.28%)
Mar 14, 2017	18.15	18.31	18.14	18.31	18,900	-0.01(-0.03%)
Mar 13, 2017	18.13	18.41	17.88	18.31	16,174	+0.11(+0.59%)
Mar 10, 2017	18.36	18.36	17.81	18.20	25,429	-0.01(-0.07%)
Mar 09, 2017	17.99	18.32	17.78	18.22	42,999	+0.17(+0.92%)
Mar 08, 2017	18.31	18.34	18.05	18.05	27,994	-0.45(-2.41%)
Mar 07, 2017	18.61	18.61	18.41	18.50	8,742	+0.02(+0.10%)
Mar 06, 2017	18.41	18.58	18.39	18.48	61,148	-0.15(-0.82%)
Mar 03, 2017	18.50	18.63	18.36	18.63	37,147	+0.11(+0.58%)
Mar 02, 2017	18.43	18.66	18.34	18.52	62,666	+0.15(+0.80%)
Mar 01, 2017	18.45	18.45	18.31	18.38	18,750	-0.03(-0.14%)
Feb 28, 2017	18.48	18.48	18.40	18.40	12,871	-0.01(-0.07%)
Feb 27, 2017	18.54	18.54	18.39	18.41	50,812	-0.03(-0.17%)
Feb 24, 2017	18.36	18.48	18.36	18.45	22,828	+0.00(+0.00%)
Feb 23, 2017	18.56	18.56	18.30	18.45	32,316	+0.02(+0.10%)
Feb 22, 2017	18.50	18.60	18.33	18.43	22,652	+0.08(+0.42%)
Feb 21, 2017	18.43	18.44	18.29	18.35	13,536	+0.05(+0.28%)
Feb 17, 2017		18.30	18.30	18.30	0	-0.10(-0.55%)
Feb 16, 2017	18.30	18.41	18.26	18.40	16,292	+0.01(+0.07%)
Feb 15, 2017	18.47	18.47	18.34	18.39	38,886	-0.01(-0.03%)
Feb 14, 2017	18.42	18.44	18.17	18.40	244,701	+0.05(+0.28%)
Feb 13, 2017	18.34	18.35	18.30	18.34	14,381	+0.06(+0.31%)
Feb 10, 2017	18.10	18.35	18.10	18.29	32,018	+0.04(+0.24%)
Feb 09, 2017	18.17	18.30	18.07	18.24	36,997	+0.04(+0.21%)
Feb 08, 2017	18.47	18.61	18.20	18.20	310,300	-0.29(-1.55%)
Feb 07, 2017	18.24	18.49	18.07	18.49	19,799	+0.18(+0.97%)
Feb 06, 2017	18.19	18.36	18.17	18.31	29,430	+0.10(+0.56%)
Feb 03, 2017	17.99	18.28	17.99	18.21	39,864	+0.17(+0.95%)
Feb 02, 2017	17.72	18.17	17.72	18.04	25,915	+0.24(+1.32%)

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.