Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.91	18.98	18.86	18.92	27,451	-0.03(-0.14%)
Apr 27, 2018	18.94	18.96	18.94	18.95	5,083	+0.04(+0.23%)
Apr 26, 2018	18.87	18.96	18.86	18.90	24,803	-0.03(-0.15%)
Apr 25, 2018	18.99	18.99	18.88	18.93	7,104	-0.01(-0.05%)
Apr 24, 2018	18.91	18.94	18.89	18.94	3,874	+0.07(+0.38%)
Apr 23, 2018	18.94	18.94	18.87	18.87	10,800	-0.07(-0.39%)
Apr 20, 2018	18.94	18.94	18.92	18.94	8,874	+0.02(+0.08%)
Apr 19, 2018	18.96	18.96	18.93	18.93	3,892	-0.02(-0.10%)
Apr 18, 2018	18.95	18.95	18.92	18.95	7,749	+0.00(+0.02%)
Apr 17, 2018	18.94	18.94	18.94	18.94	4,981	+0.07(+0.38%)
Apr 16, 2018	18.94	18.94	18.87	18.87	9,741	-0.03(-0.14%)
Apr 13, 2018	18.94	18.94	18.90	18.90	1,885	+0.01(+0.07%)
Apr 12, 2018	18.86	18.89	18.86	18.89	9,782	+0.02(+0.13%)
Apr 11, 2018	18.91	18.94	18.86	18.86	4,994	+0.02(+0.10%)
Apr 10, 2018	18.90	18.90	18.84	18.84	951	-0.11(-0.58%)
Apr 09, 2018	18.90	18.95	18.90	18.95	3,595	+0.11(+0.60%)
Apr 06, 2018	18.97	18.97	18.83	18.84	3,948	+0.01(+0.03%)
Apr 05, 2018	18.82	18.83	18.82	18.83	9,998	-0.03(-0.18%)
Apr 04, 2018	18.92	18.92	18.82	18.87	4,572	+0.00(+0.00%)
Apr 03, 2018	18.85	18.87	18.83	18.87	6,131	+0.05(+0.26%)
Mar 29, 2018		18.82	18.82	18.82	180	-0.05(-0.26%)
Mar 28, 2018	18.80	18.87	18.80	18.87	10,744	+0.04(+0.22%)
Mar 27, 2018	18.81	18.86	18.81	18.82	28,467	-0.03(-0.13%)
Mar 26, 2018	18.83	18.91	18.83	18.85	9,057	-0.03(-0.16%)
Mar 23, 2018	18.81	18.94	18.81	18.88	20,840	+0.04(+0.21%)
Mar 22, 2018	18.81	18.87	18.81	18.84	3,271	+0.02(+0.08%)
Mar 21, 2018	18.88	18.90	18.82	18.82	30,279	-0.06(-0.30%)
Mar 20, 2018	18.88	18.95	18.88	18.88	21,534	-0.04(-0.23%)
Mar 19, 2018	18.84	18.94	18.84	18.92	1,572	-0.02(-0.09%)
Mar 16, 2018	18.93	18.94	18.90	18.94	6,260	+0.03(+0.17%)
Mar 14, 2018		18.91	18.91	18.91	550	+0.00(+0.02%)
Mar 13, 2018	18.84	18.91	18.84	18.91	3,818	-0.02(-0.10%)
Mar 12, 2018	18.88	18.94	18.85	18.92	8,952	+0.02(+0.11%)
Mar 09, 2018	18.90	19.00	18.88	18.90	25,931	+0.02(+0.10%)
Mar 08, 2018	18.88	18.88	18.88	18.88	726	-0.02(-0.12%)
Mar 07, 2018	18.85	18.96	18.85	18.91	16,637	+0.01(+0.05%)
Mar 06, 2018	18.93	18.95	18.84	18.90	10,555	-0.02(-0.10%)
Mar 05, 2018	18.87	18.93	18.87	18.92	4,769	-0.02(-0.08%)
Mar 02, 2018	18.84	18.93	18.84	18.93	8,870	+0.03(+0.16%)
Mar 01, 2018	18.87	18.94	18.87	18.90	13,254	+0.01(+0.07%)
Feb 28, 2018	18.85	18.89	18.85	18.89	7,127	+0.04(+0.21%)
Feb 27, 2018	18.84	18.86	18.84	18.85	2,849	-0.02(-0.11%)
Feb 26, 2018	18.84	18.88	18.84	18.87	234,417	+0.03(+0.15%)
Feb 23, 2018	18.87	18.96	18.84	18.84	11,315	-0.08(-0.41%)
Feb 22, 2018		18.94		18.92	7,917	+0.06(+0.31%)
Feb 21, 2018	18.88	18.98	18.85	18.86	17,570	-0.01(-0.06%)
Feb 20, 2018	18.84	19.00	18.84	18.87	10,351	-0.06(-0.31%)
Feb 16, 2018		18.93	18.93	18.93	0	+0.09(+0.49%)
Feb 15, 2018	18.97	19.00	18.84	18.84	22,169	-0.07(-0.38%)
Feb 14, 2018	18.85	18.99	18.85	18.91	29,224	+0.10(+0.53%)
Feb 13, 2018	18.81	18.99	18.81	18.81	14,861	-0.02(-0.08%)
Feb 12, 2018	19.05	19.05	18.82	18.83	26,091	-0.02(-0.08%)
Feb 09, 2018	18.84	19.00	18.84	18.84	21,681	-0.02(-0.08%)
Feb 08, 2018	19.00	19.03	18.84	18.86	86,344	-0.00(-0.02%)
Feb 07, 2018	18.97	18.97	18.86	18.86	12,274	-0.01(-0.06%)
Feb 06, 2018	18.87	19.01	18.86	18.88	63,235	-0.00(-0.01%)
Feb 05, 2018	18.89	18.92	18.84	18.88	12,162	-0.12(-0.61%)
Feb 02, 2018	18.99	18.99	18.88	18.99	1,963	+0.08(+0.40%)

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.