Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.60	18.63	18.57	18.59	9,728	-0.04(-0.20%)
Apr 27, 2017	18.63	18.63	18.58	18.63	66,879	+0.04(+0.20%)
Apr 26, 2017	18.62	18.65	18.58	18.59	178,731	-0.01(-0.05%)
Apr 25, 2017	18.67	18.67	18.59	18.60	16,675	-0.05(-0.25%)
Apr 24, 2017	18.69	18.70	18.64	18.64	68,971	-0.06(-0.30%)
Apr 21, 2017	18.76	18.76	18.70	18.70	14,775	+0.02(+0.10%)
Apr 20, 2017	18.77	18.77	18.67	18.68	262,045	-0.07(-0.35%)
Apr 19, 2017	18.77	18.78	18.74	18.75	65,816	-0.02(-0.10%)
Apr 18, 2017	18.70	18.78	18.70	18.77	139,377	+0.07(+0.36%)
Apr 17, 2017	18.67	18.70	18.66	18.70	11,077	+0.00(+0.02%)
Apr 13, 2017	18.70	18.71	18.67	18.70	21,137	+0.01(+0.08%)
Apr 12, 2017	18.65	18.68	18.63	18.68	71,380	+0.05(+0.25%)
Apr 11, 2017	18.63	18.64	18.61	18.63	53,285	+0.06(+0.31%)
Apr 10, 2017	18.63	18.63	18.57	18.58	119,987	+0.04(+0.20%)
Apr 07, 2017	18.61	18.62	18.54	18.54	50,210	+0.01(+0.05%)
Apr 06, 2017	18.60	18.60	18.52	18.53	86,249	-0.01(-0.05%)
Apr 05, 2017	18.55	18.57	18.52	18.54	32,700	-0.01(-0.05%)
Apr 04, 2017	18.53	18.56	18.52	18.55	24,671	+0.02(+0.10%)
Apr 03, 2017	18.52	18.54	18.47	18.53	38,048	+0.03(+0.16%)
Mar 31, 2017	18.51	18.52	18.47	18.50	19,147	+0.03(+0.15%)
Mar 30, 2017	18.52	18.53	18.47	18.47	29,846	-0.08(-0.41%)
Mar 29, 2017	18.49	18.55	18.49	18.55	19,159	+0.07(+0.36%)
Mar 28, 2017	18.48	18.50	18.47	18.48	23,101	-0.01(-0.05%)
Mar 27, 2017	18.47	18.49	18.43	18.49	14,843	+0.04(+0.21%)
Mar 24, 2017	18.43	18.45	18.39	18.45	21,265	+0.01(+0.05%)
Mar 23, 2017	18.43	18.44	18.36	18.44	119,217	+0.02(+0.10%)
Mar 22, 2017	18.35	18.43	18.34	18.43	89,449	+0.08(+0.41%)
Mar 21, 2017	18.28	18.35	18.28	18.35	35,529	+0.06(+0.31%)
Mar 20, 2017	18.28	18.29	18.23	18.29	41,483	+0.02(+0.10%)
Mar 17, 2017	18.23	18.29	18.22	18.27	29,685	+0.01(+0.05%)
Mar 16, 2017	18.24	18.26	18.19	18.26	50,342	+0.03(+0.16%)
Mar 15, 2017	18.22	18.26	18.21	18.24	25,649	+0.03(+0.16%)
Mar 14, 2017	18.20	18.23	18.20	18.21	43,607	+0.02(+0.09%)
Mar 13, 2017	18.22	18.22	18.18	18.19	21,888	-0.05(-0.25%)
Mar 10, 2017	18.21	18.24	18.17	18.24	142,871	+0.06(+0.31%)
Mar 09, 2017	18.20	18.21	18.15	18.18	12,299	-0.03(-0.15%)
Mar 08, 2017	18.26	18.26	18.19	18.21	44,561	-0.05(-0.26%)
Mar 07, 2017	18.28	18.29	18.26	18.26	32,501	-0.04(-0.21%)
Mar 06, 2017	18.30	18.30	18.26	18.29	25,074	-0.01(-0.05%)
Mar 03, 2017	18.28	18.31	18.24	18.30	131,945	+0.01(+0.05%)
Mar 02, 2017	18.34	18.34	18.27	18.29	31,737	-0.05(-0.26%)
Mar 01, 2017	18.37	18.37	18.32	18.34	113,117	-0.11(-0.58%)
Feb 28, 2017	18.45	18.47	18.40	18.45	15,983	+0.05(+0.26%)
Feb 27, 2017	18.41	18.46	18.40	18.40	21,879	-0.05(-0.26%)
Feb 24, 2017	18.38	18.47	18.38	18.45	32,855	+0.11(+0.62%)
Feb 23, 2017	18.37	18.39	18.33	18.34	23,652	-0.01(-0.08%)
Feb 22, 2017	18.36	18.37	18.32	18.35	44,964	+0.07(+0.39%)
Feb 21, 2017	18.32	18.36	18.27	18.28	63,903	-0.02(-0.10%)
Feb 17, 2017		18.30	18.30	18.30	0	+0.00(+0.00%)
Feb 16, 2017	18.29	18.31	18.26	18.30	36,367	+0.04(+0.21%)
Feb 15, 2017	18.24	18.28	18.21	18.26	36,923	+0.00(+0.00%)
Feb 14, 2017	18.32	18.36	18.26	18.26	39,633	-0.08(-0.41%)
Feb 13, 2017	18.33	18.37	18.31	18.34	60,713	-0.05(-0.26%)
Feb 10, 2017	18.37	18.38	18.34	18.38	42,433	+0.03(+0.15%)
Feb 09, 2017	18.39	18.41	18.34	18.35	30,136	-0.06(-0.31%)
Feb 08, 2017	18.38	18.45	18.38	18.41	57,327	+0.07(+0.36%)
Feb 07, 2017	18.33	18.39	18.32	18.34	70,185	-0.01(-0.05%)
Feb 06, 2017	18.34	18.36	18.31	18.35	55,221	+0.05(+0.26%)
Feb 03, 2017	18.33	18.38	18.29	18.31	83,569	-0.01(-0.05%)
Feb 02, 2017	18.28	18.34	18.23	18.32	787,987	+0.10(+0.57%)

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.