Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.49	17.52	17.44	17.49	53,030	+0.02(+0.09%)
Apr 27, 2018	17.42	17.50	17.42	17.48	97,861	+0.09(+0.52%)
Apr 26, 2018	17.37	17.45	17.35	17.39	127,475	+0.05(+0.29%)
Apr 25, 2018	17.44	17.46	17.33	17.34	137,682	-0.14(-0.80%)
Apr 24, 2018	17.44	17.49	17.41	17.48	141,312	+0.02(+0.09%)
Apr 23, 2018	17.52	17.55	17.46	17.46	105,656	-0.08(-0.47%)
Apr 20, 2018	17.58	17.58	17.54	17.54	66,947	-0.04(-0.23%)
Apr 19, 2018	17.61	17.61	17.55	17.58	111,973	-0.03(-0.19%)
Apr 18, 2018	17.75	17.76	17.60	17.62	98,471	-0.12(-0.65%)
Apr 17, 2018	17.77	17.82	17.70	17.73	128,027	-0.02(-0.09%)
Apr 16, 2018	17.67	17.78	17.64	17.75	101,897	+0.07(+0.37%)
Apr 13, 2018	17.71	17.72	17.63	17.68	81,985	+0.00(+0.01%)
Apr 12, 2018	17.67	17.69	17.61	17.68	113,794	+0.03(+0.19%)
Apr 11, 2018	17.59	17.67	17.59	17.65	92,901	+0.09(+0.52%)
Apr 10, 2018	17.68	17.68	17.54	17.56	114,272	-0.08(-0.47%)
Apr 09, 2018	17.62	17.67	17.61	17.64	80,158	-0.01(-0.05%)
Apr 06, 2018	17.68	17.69	17.62	17.65	89,110	+0.02(+0.14%)
Apr 05, 2018	17.52	17.63	17.52	17.62	94,824	+0.11(+0.61%)
Apr 04, 2018	17.56	17.56	17.52	17.52	96,388	+0.00(+0.00%)
Apr 03, 2018	17.51	17.58	17.48	17.52	70,766	-0.07(-0.42%)
Apr 02, 2018	17.63	17.64	17.55	17.59	102,585	+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	161,063	+0.09(+0.52%)
Mar 27, 2018	17.39	17.41	17.31	17.41	99,459	+0.08(+0.47%)
Mar 26, 2018	17.33	17.39	17.30	17.33	64,237	+0.00(+0.00%)
Mar 23, 2018	17.36	17.40	17.30	17.33	75,111	-0.05(-0.28%)
Mar 22, 2018	17.36	17.43	17.36	17.38	105,522	-0.01(-0.05%)
Mar 21, 2018	17.39	17.39	17.25	17.39	185,334	+0.02(+0.09%)
Mar 20, 2018	17.41	17.43	17.32	17.37	152,430	-0.08(-0.47%)
Mar 19, 2018	17.50	17.52	17.39	17.45	117,290	-0.07(-0.38%)
Mar 16, 2018	17.32	17.53	17.32	17.52	236,398	+0.09(+0.52%)
Mar 15, 2018	17.56	17.57	17.40	17.43	141,100	-0.10(-0.56%)
Mar 14, 2018	17.60	17.60	17.52	17.53	103,342	-0.06(-0.37%)
Mar 13, 2018	17.75	17.78	17.54	17.59	134,594	-0.14(-0.81%)
Mar 12, 2018	17.50	17.77	17.50	17.73	315,572	+0.26(+1.48%)
Mar 09, 2018	17.42	17.50	17.39	17.48	120,593	+0.01(+0.05%)
Mar 08, 2018	17.49	17.57	17.42	17.47	69,084	-0.05(-0.28%)
Mar 07, 2018				17.52	111,991	+0.01(+0.05%)
Mar 06, 2018	17.38	17.53	17.38	17.51	99,065	+0.11(+0.66%)
Mar 05, 2018	17.52	17.55	17.36	17.39	92,210	-0.06(-0.33%)
Mar 02, 2018	17.38	17.48	17.36	17.45	119,971	-0.01(-0.05%)
Mar 01, 2018	17.57	17.57	17.39	17.46	285,763	-0.04(-0.23%)
Feb 28, 2018	17.51	17.53	17.41	17.50	133,461	-0.03(-0.19%)
Feb 27, 2018	17.57	17.59	17.46	17.53	129,183	+0.00(+0.00%)
Feb 26, 2018	17.46	17.55	17.46	17.53	116,009	+0.11(+0.61%)
Feb 23, 2018	17.34	17.48	17.34	17.43	199,789	+0.09(+0.52%)
Feb 22, 2018	17.57	17.57	17.34	17.34	169,272	-0.18(-1.03%)
Feb 21, 2018	17.58	17.60	17.50	17.52	91,282	-0.02(-0.14%)
Feb 20, 2018	17.55	17.64	17.52	17.54	171,722	+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	200,150	-0.01(-0.05%)
Feb 14, 2018	17.67	17.69	17.57	17.63	138,302	-0.05(-0.27%)
Feb 13, 2018	17.66	17.71	17.65	17.68	168,989	-0.01(-0.05%)
Feb 12, 2018	17.65	17.70	17.59	17.69	165,265	+0.02(+0.09%)
Feb 09, 2018	17.66	17.69	17.56	17.67	270,525	+0.01(+0.05%)
Feb 08, 2018	17.73	17.76	17.61	17.66	421,368	-0.11(-0.64%)
Feb 07, 2018	17.66	17.82	17.66	17.78	253,129	+0.11(+0.65%)
Feb 06, 2018	17.44	17.71	17.44	17.66	333,296	+0.13(+0.75%)
Feb 05, 2018	17.52	17.59	17.52	17.53	285,596	-0.07(-0.37%)
Feb 02, 2018	17.36	17.62	17.34	17.60	456,003	+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.