Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.56	17.62	17.53	17.53	102,175	-0.06(-0.33%)
Apr 27, 2018	17.57	17.59	17.53	17.59	29,610	+0.01(+0.08%)
Apr 26, 2018	17.59	17.63	17.51	17.57	47,540	+0.00(+0.00%)
Apr 25, 2018	17.54	17.62	17.53	17.57	486,205	+0.04(+0.25%)
Apr 24, 2018	17.61	17.69	17.53	17.53	150,659	-0.06(-0.32%)
Apr 23, 2018	17.57	17.63	17.55	17.59	66,628	+0.00(+0.01%)
Apr 20, 2018	17.67	17.67	17.57	17.59	132,258	-0.04(-0.21%)
Apr 19, 2018	17.60	17.63	17.57	17.62	148,811	+0.01(+0.04%)
Apr 18, 2018	17.67	17.67	17.60	17.61	118,308	+0.01(+0.08%)
Apr 17, 2018	17.65	17.66	17.59	17.60	243,219	-0.01(-0.04%)
Apr 16, 2018	17.61	17.62	17.57	17.61	240,474	+0.02(+0.12%)
Apr 13, 2018	17.59	17.62	17.56	17.59	56,804	-0.01(-0.04%)
Apr 12, 2018	17.56	17.59	17.53	17.59	295,325	+0.07(+0.37%)
Apr 11, 2018	17.54	17.55	17.50	17.53	71,178	+0.01(+0.04%)
Apr 10, 2018	17.48	17.52	17.43	17.52	61,150	+0.03(+0.17%)
Apr 09, 2018	17.48	17.49	17.42	17.49	1,770,222	+0.07(+0.38%)
Apr 06, 2018	17.50	17.50	17.38	17.42	229,353	-0.04(-0.25%)
Apr 05, 2018	17.46	17.49	17.40	17.47	214,869	+0.04(+0.21%)
Apr 04, 2018	17.40	17.48	17.39	17.43	50,157	+0.00(+0.00%)
Apr 03, 2018	17.48	17.48	17.39	17.43	275,851	+0.01(+0.08%)
Apr 02, 2018	17.50	17.50	17.38	17.42	263,284	+0.00(+0.00%)
Mar 29, 2018		17.42	17.42	17.42	0	-0.02(-0.13%)
Mar 28, 2018	17.40	17.44	17.33	17.44	90,771	+0.08(+0.46%)
Mar 27, 2018	17.43	17.45	17.36	17.36	45,405	-0.07(-0.42%)
Mar 26, 2018	17.42	17.43	17.38	17.43	52,361	+0.09(+0.50%)
Mar 23, 2018	17.44	17.48	17.32	17.34	103,869	-0.04(-0.25%)
Mar 22, 2018	17.42	17.52	17.37	17.39	162,574	-0.08(-0.46%)
Mar 21, 2018	17.50	17.50	17.44	17.47	50,106	+0.03(+0.16%)
Mar 20, 2018	17.53	17.53	17.42	17.44	44,549	-0.01(-0.08%)
Mar 19, 2018	17.47	17.49	17.39	17.45	64,391	+0.01(+0.06%)
Mar 16, 2018	17.51	17.51	17.44	17.44	32,885	-0.04(-0.25%)
Mar 15, 2018	17.43	17.51	17.43	17.49	35,396	+0.04(+0.21%)
Mar 14, 2018	17.47	17.49	17.45	17.45	25,796	+0.00(+0.00%)
Mar 13, 2018	17.54	17.54	17.43	17.45	85,617	-0.04(-0.25%)
Mar 12, 2018	17.52	17.52	17.46	17.49	51,511	-0.02(-0.14%)
Mar 09, 2018	17.46	17.54	17.43	17.52	87,144	+0.06(+0.35%)
Mar 08, 2018	17.46	17.46	17.40	17.46	47,159	+0.01(+0.08%)
Mar 07, 2018	17.48	17.49	17.39	17.44	53,257	-0.02(-0.12%)
Mar 06, 2018	17.49	17.49	17.42	17.46	315,287	+0.03(+0.16%)
Mar 05, 2018	17.47	17.47	17.38	17.44	40,562	+0.02(+0.11%)
Mar 02, 2018	17.38	17.49	17.33	17.42	63,361	+0.01(+0.06%)
Mar 01, 2018	17.49	17.49	17.39	17.41	56,109	-0.08(-0.46%)
Feb 28, 2018	17.47	17.53	17.45	17.49	148,913	-0.02(-0.12%)
Feb 27, 2018	17.50	17.52	17.43	17.51	124,858	+0.04(+0.25%)
Feb 26, 2018	17.40	17.50	17.40	17.46	92,144	+0.03(+0.17%)
Feb 23, 2018	17.37	17.46	17.33	17.44	82,447	+0.12(+0.71%)
Feb 22, 2018			17.28	17.31	112,384	-0.15(-0.87%)
Feb 21, 2018	17.46	17.52	17.39	17.46	153,151	+0.03(+0.17%)
Feb 20, 2018	17.65	17.65	17.42	17.44	65,272	-0.05(-0.29%)
Feb 16, 2018		17.49	17.49	17.49	0	+0.04(+0.25%)
Feb 15, 2018	17.36	17.44	17.33	17.44	30,450	+0.09(+0.50%)
Feb 14, 2018	17.26	17.36	17.26	17.36	75,726	+0.09(+0.49%)
Feb 13, 2018	17.31	17.31	17.23	17.27	36,365	+0.05(+0.26%)
Feb 12, 2018	17.10	17.31	17.07	17.23	95,779	+0.06(+0.34%)
Feb 09, 2018	17.38	17.42	16.99	17.17	110,771	-0.12(-0.67%)
Feb 08, 2018	17.30	17.35	17.25	17.28	44,933	-0.09(-0.50%)
Feb 07, 2018	17.45	17.45	17.35	17.37	68,632	-0.07(-0.39%)
Feb 06, 2018	17.32	17.47	17.26	17.44	164,433	+0.12(+0.70%)
Feb 05, 2018	17.53	17.53	17.21	17.32	109,235	-0.10(-0.56%)
Feb 02, 2018	17.47	17.54	17.44	17.41	76,235	-0.09(-0.50%)

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.