Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	18.59	18.62	18.58	18.60	83,048	-0.01(-0.05%)
Apr 27, 2018	18.60	18.64	18.44	18.61	63,673	-0.05(-0.26%)
Apr 26, 2018	18.70	18.70	18.65	18.66	16,533	+0.01(+0.04%)
Apr 25, 2018	18.68	18.68	18.64	18.65	8,956	-0.04(-0.22%)
Apr 24, 2018	18.76	18.76	18.56	18.69	89,583	+0.00(+0.01%)
Apr 23, 2018	18.72	18.73	18.68	18.69	30,218	-0.06(-0.29%)
Apr 20, 2018	18.82	18.82	18.74	18.74	38,573	-0.13(-0.66%)
Apr 19, 2018	18.90	18.90	18.82	18.87	27,595	-0.04(-0.20%)
Apr 18, 2018	18.88	18.92	18.88	18.91	65,774	-0.02(-0.10%)
Apr 17, 2018	18.89	18.94	18.88	18.92	43,236	-0.02(-0.10%)
Apr 16, 2018	18.92	18.94	18.89	18.94	34,986	+0.03(+0.16%)
Apr 13, 2018	18.88	18.91	18.84	18.91	64,773	+0.04(+0.23%)
Apr 12, 2018	18.85	18.87	18.82	18.87	34,052	+0.01(+0.08%)
Apr 11, 2018	18.85	18.88	18.80	18.85	97,547	+0.01(+0.04%)
Apr 10, 2018	18.78	18.85	18.77	18.85	154,237	+0.07(+0.39%)
Apr 09, 2018	18.77	18.79	18.71	18.77	26,088	+0.07(+0.39%)
Apr 06, 2018	18.73	18.74	18.61	18.70	72,625	+0.01(+0.04%)
Apr 05, 2018	18.70	18.71	18.68	18.69	15,370	-0.01(-0.08%)
Apr 04, 2018	18.70	18.71	18.47	18.71	93,417	+0.06(+0.32%)
Apr 03, 2018	18.68	18.70	18.65	18.65	43,332	+0.01(+0.08%)
Apr 02, 2018	18.70	18.70	18.62	18.63	97,017	-0.09(-0.48%)
Mar 29, 2018		18.72	18.72	18.72	0	+0.06(+0.32%)
Mar 28, 2018	18.73	18.74	18.66	18.66	34,140	-0.06(-0.31%)
Mar 27, 2018	18.73	18.75	18.71	18.72	9,927	-0.04(-0.20%)
Mar 26, 2018	18.72	18.75	18.72	18.76	14,746	+0.10(+0.54%)
Mar 23, 2018	18.69	18.70	18.66	18.66	23,305	+0.01(+0.05%)
Mar 22, 2018	18.67	18.71	18.65	18.65	19,072	-0.07(-0.35%)
Mar 21, 2018	18.69	18.73	18.66	18.72	28,936	+0.05(+0.28%)
Mar 20, 2018	18.69	18.70	18.61	18.66	148,390	-0.06(-0.31%)
Mar 19, 2018	18.70	18.73	18.70	18.72	11,628	+0.01(+0.08%)
Mar 16, 2018	18.74	18.74	18.70	18.71	39,176	+0.01(+0.04%)
Mar 15, 2018	18.75	18.75	18.70	18.70	14,908	-0.04(-0.20%)
Mar 14, 2018	18.79	18.79	18.72	18.74	184,998	-0.06(-0.32%)
Mar 13, 2018	18.77	18.82	18.77	18.80	14,168	+0.01(+0.04%)
Mar 12, 2018	18.76	18.81	18.76	18.79	31,980	+0.03(+0.16%)
Mar 09, 2018	18.72	18.83	18.70	18.76	229,375	+0.05(+0.27%)
Mar 08, 2018	18.77	18.79	18.70	18.71	33,391	-0.06(-0.31%)
Mar 07, 2018			18.75	18.77	32,258	+0.01(+0.04%)
Mar 06, 2018	18.78	18.79	18.74	18.76	107,357	+0.03(+0.16%)
Mar 05, 2018	18.71	18.73	18.67	18.73	38,214	+0.04(+0.20%)
Mar 02, 2018	18.72	18.75	18.68	18.69	244,777	-0.02(-0.12%)
Mar 01, 2018	18.73	18.76	18.64	18.72	501,253	-0.01(-0.03%)
Feb 28, 2018	18.79	18.81	18.72	18.72	118,999	-0.05(-0.27%)
Feb 27, 2018	18.81	18.84	18.75	18.77	31,137	-0.07(-0.35%)
Feb 26, 2018	18.80	18.84	18.79	18.84	27,977	+0.04(+0.23%)
Feb 23, 2018	18.80	18.82	18.76	18.79	45,921	-0.01(-0.08%)
Feb 22, 2018	18.82	18.83	18.82	18.81	49,748	-0.00(-0.02%)
Feb 21, 2018	18.85	18.90	18.81	18.81	87,660	-0.05(-0.25%)
Feb 20, 2018	18.84	18.88	18.82	18.86	60,024	-0.03(-0.18%)
Feb 16, 2018		18.89	18.89	18.89	0	+0.02(+0.10%)
Feb 15, 2018	18.86	18.88	18.83	18.88	64,730	+0.02(+0.12%)
Feb 14, 2018	18.68	18.85	18.68	18.85	58,366	+0.05(+0.27%)
Feb 13, 2018	18.76	18.84	18.76	18.80	538,640	+0.01(+0.04%)
Feb 12, 2018	18.73	18.81	18.73	18.79	111,663	+0.10(+0.51%)
Feb 09, 2018	18.76	18.77	18.65	18.70	44,934	-0.08(-0.43%)
Feb 08, 2018	18.88	18.94	18.78	18.78	165,455	-0.08(-0.43%)
Feb 07, 2018	18.92	18.92	18.84	18.86	63,634	-0.03(-0.16%)
Feb 06, 2018	18.88	18.98	18.85	18.89	203,299	-0.02(-0.12%)
Feb 05, 2018	18.97	19.03	18.90	18.91	207,581	-0.11(-0.56%)
Feb 02, 2018	19.04	19.06	18.98	19.02	29,036	-0.05(-0.25%)

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.