Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.49	17.52	17.44	17.49	53,028	+0.02(+0.09%)
Apr 27, 2018	17.42	17.50	17.42	17.48	97,858	+0.09(+0.52%)
Apr 26, 2018	17.37	17.45	17.35	17.39	127,471	+0.05(+0.29%)
Apr 25, 2018	17.44	17.46	17.33	17.34	137,677	-0.14(-0.80%)
Apr 24, 2018	17.44	17.49	17.41	17.48	141,308	+0.02(+0.10%)
Apr 23, 2018	17.52	17.55	17.46	17.46	105,653	-0.08(-0.47%)
Apr 20, 2018	17.59	17.59	17.54	17.54	66,945	-0.04(-0.23%)
Apr 19, 2018	17.61	17.61	17.55	17.59	111,970	-0.03(-0.19%)
Apr 18, 2018	17.75	17.76	17.60	17.62	98,468	-0.12(-0.65%)
Apr 17, 2018	17.77	17.82	17.70	17.73	128,023	-0.02(-0.09%)
Apr 16, 2018	17.67	17.78	17.64	17.75	101,894	+0.07(+0.37%)
Apr 13, 2018	17.71	17.72	17.63	17.68	81,982	+0.00(+0.01%)
Apr 12, 2018	17.67	17.69	17.61	17.68	113,791	+0.03(+0.19%)
Apr 11, 2018	17.59	17.67	17.59	17.65	92,898	+0.09(+0.52%)
Apr 10, 2018	17.68	17.69	17.54	17.56	114,268	-0.08(-0.47%)
Apr 09, 2018	17.63	17.67	17.61	17.64	80,156	-0.01(-0.05%)
Apr 06, 2018	17.68	17.69	17.62	17.65	89,107	+0.02(+0.14%)
Apr 05, 2018	17.52	17.63	17.52	17.63	94,821	+0.11(+0.61%)
Apr 04, 2018	17.56	17.56	17.52	17.52	96,385	+0.00(+0.00%)
Apr 03, 2018	17.51	17.58	17.49	17.52	70,763	-0.07(-0.42%)
Apr 02, 2018	17.63	17.64	17.55	17.59	102,581	+0.07(+0.38%)
Mar 29, 2018		17.53	17.53	17.53	0	+0.02(+0.14%)
Mar 28, 2018	17.39	17.55	17.39	17.50	161,058	+0.09(+0.52%)
Mar 27, 2018	17.39	17.41	17.31	17.41	99,455	+0.08(+0.47%)
Mar 26, 2018	17.33	17.39	17.30	17.33	64,235	+0.00(+0.00%)
Mar 23, 2018	17.36	17.40	17.30	17.33	75,109	-0.05(-0.28%)
Mar 22, 2018	17.36	17.43	17.36	17.38	105,519	-0.01(-0.05%)
Mar 21, 2018	17.39	17.39	17.26	17.39	185,328	+0.02(+0.09%)
Mar 20, 2018	17.41	17.43	17.32	17.37	152,425	-0.08(-0.47%)
Mar 19, 2018	17.50	17.52	17.39	17.45	117,286	-0.07(-0.38%)
Mar 16, 2018	17.32	17.53	17.32	17.52	236,391	+0.09(+0.52%)
Mar 15, 2018	17.56	17.57	17.40	17.43	141,095	-0.10(-0.56%)
Mar 14, 2018	17.60	17.60	17.52	17.53	103,339	-0.06(-0.37%)
Mar 13, 2018	17.75	17.78	17.54	17.59	134,590	-0.14(-0.81%)
Mar 12, 2018	17.50	17.77	17.50	17.73	315,562	+0.26(+1.48%)
Mar 09, 2018	17.42	17.50	17.39	17.48	120,590	+0.01(+0.05%)
Mar 08, 2018	17.49	17.57	17.42	17.47	69,082	-0.05(-0.28%)
Mar 07, 2018				17.52	111,988	+0.01(+0.05%)
Mar 06, 2018	17.38	17.53	17.38	17.51	99,062	+0.11(+0.66%)
Mar 05, 2018	17.52	17.55	17.36	17.39	92,207	-0.06(-0.33%)
Mar 02, 2018	17.38	17.48	17.36	17.45	119,967	-0.01(-0.05%)
Mar 01, 2018	17.57	17.57	17.39	17.46	285,754	-0.04(-0.23%)
Feb 28, 2018	17.51	17.53	17.41	17.50	133,456	-0.03(-0.19%)
Feb 27, 2018	17.57	17.59	17.46	17.53	129,179	+0.00(+0.00%)
Feb 26, 2018	17.46	17.55	17.46	17.53	116,005	+0.11(+0.61%)
Feb 23, 2018	17.34	17.48	17.34	17.43	199,783	+0.09(+0.52%)
Feb 22, 2018	17.57	17.57	17.34	17.34	169,267	-0.18(-1.03%)
Feb 21, 2018	17.58	17.60	17.50	17.52	91,279	-0.02(-0.14%)
Feb 20, 2018	17.55	17.64	17.52	17.54	171,717	+0.03(+0.19%)
Feb 16, 2018		17.51	17.51	17.51	0	-0.11(-0.65%)
Feb 15, 2018	17.62	17.66	17.56	17.62	200,144	-0.01(-0.05%)
Feb 14, 2018	17.67	17.69	17.57	17.63	138,297	-0.05(-0.27%)
Feb 13, 2018	17.66	17.71	17.66	17.68	168,983	-0.01(-0.05%)
Feb 12, 2018	17.66	17.70	17.59	17.69	165,260	+0.02(+0.09%)
Feb 09, 2018	17.66	17.69	17.57	17.67	270,517	+0.01(+0.05%)
Feb 08, 2018	17.73	17.76	17.61	17.66	421,355	-0.11(-0.64%)
Feb 07, 2018	17.66	17.82	17.66	17.78	253,121	+0.11(+0.65%)
Feb 06, 2018	17.44	17.71	17.44	17.66	333,286	+0.13(+0.75%)
Feb 05, 2018	17.52	17.59	17.52	17.53	285,587	-0.07(-0.37%)
Feb 02, 2018	17.36	17.62	17.34	17.60	455,988	+0.10(+0.56%)

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.