Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.60	16.70	16.59	16.70	5,846	+0.15(+0.91%)
Apr 27, 2018	16.32	16.55	16.32	16.55	11,900	+0.20(+1.22%)
Apr 26, 2018	16.84	16.84	16.28	16.35	4,200	-0.43(-2.56%)
Apr 25, 2018	16.84	16.85	16.68	16.78	6,174	-0.07(-0.42%)
Apr 24, 2018	16.77	16.90	16.77	16.85	2,920	+0.05(+0.30%)
Apr 23, 2018	16.84	17.05	16.80	16.80	3,015	+0.00(+0.00%)
Apr 20, 2018	16.99	17.05	16.80	16.80	6,000	-0.15(-0.88%)
Apr 19, 2018	17.04	17.05	16.95	16.95	3,719	-0.10(-0.59%)
Apr 18, 2018	17.05	17.06	17.04	17.05	22,300	+0.05(+0.29%)
Apr 17, 2018	17.01	17.08	17.00	17.00	4,201	+0.08(+0.47%)
Apr 16, 2018	17.19	17.19	16.91	16.92	2,539	-0.33(-1.91%)
Apr 13, 2018	17.17	17.28	17.17	17.25	777	+0.00(+0.00%)
Apr 12, 2018	17.30	17.30	17.25	17.25	2,060	+0.00(+0.00%)
Apr 11, 2018	17.23	17.25	17.17	17.25	2,811	+0.00(+0.00%)
Apr 10, 2018	17.05	17.25	17.05	17.25	7,837	+0.20(+1.17%)
Apr 09, 2018	16.99	17.09	16.99	17.05	2,500	+0.30(+1.79%)
Apr 06, 2018	16.90	16.90	16.75	16.75	4,100	-0.20(-1.18%)
Apr 05, 2018	17.00	17.00	16.95	16.95	6,300	-0.10(-0.59%)
Apr 04, 2018	17.05	17.05	17.02	17.05	1,600	+0.04(+0.24%)
Apr 03, 2018	17.06	17.08	17.01	17.01	1,991	-0.14(-0.82%)
Apr 02, 2018	17.15	17.15	17.15	17.15	1,100	-0.04(-0.23%)
Mar 29, 2018		17.19	17.19	17.19	0	-0.01(-0.06%)
Mar 28, 2018	17.13	17.20	16.73	17.20	3,162	-0.03(-0.17%)
Mar 27, 2018	17.56	17.60	17.22	17.23	6,238	-0.12(-0.69%)
Mar 26, 2018	17.34	17.38	17.21	17.35	10,067	+0.01(+0.06%)
Mar 23, 2018	17.68	17.68	17.32	17.34	4,277	-0.20(-1.14%)
Mar 22, 2018	17.59	17.59	17.54	17.54	913	-0.13(-0.74%)
Mar 21, 2018	17.70	17.70	17.67	17.67	104,712	+0.02(+0.11%)
Mar 20, 2018	17.70	17.76	17.65	17.65	2,200	-0.11(-0.62%)
Mar 19, 2018	17.85	17.85	17.75	17.76	1,951	-0.07(-0.39%)
Mar 16, 2018	17.75	17.85	17.75	17.83	1,183	+0.16(+0.91%)
Mar 15, 2018	17.77	17.79	17.67	17.67	3,267	-0.04(-0.23%)
Mar 14, 2018	17.69	17.74	17.69	17.71	2,254	-0.14(-0.78%)
Mar 13, 2018	17.85	17.85	17.83	17.85	9,962	-0.15(-0.83%)
Mar 12, 2018	18.00	18.00	18.00	18.00	368	+0.14(+0.78%)
Mar 09, 2018	17.99	17.99	17.86	17.86	1,940	-0.04(-0.22%)
Mar 08, 2018	17.82	17.99	17.82	17.90	1,399	+0.25(+1.42%)
Mar 07, 2018	17.74	17.75	17.65	17.65	3,100	-0.10(-0.56%)
Mar 06, 2018	17.75	17.75	17.59	17.75	4,260	-0.07(-0.39%)
Mar 05, 2018	17.74	18.06	17.74	17.82	13,066	+0.10(+0.56%)
Mar 02, 2018	17.55	17.73	17.54	17.72	39,118	+0.09(+0.51%)
Mar 01, 2018	17.75	17.75	17.54	17.63	7,200	+0.06(+0.34%)
Feb 28, 2018	17.54	17.75	17.54	17.57	1,648	+0.27(+1.56%)
Feb 27, 2018	17.70	17.74	17.30	17.30	4,645	-0.40(-2.26%)
Feb 26, 2018	17.70	17.70	17.49	17.70	1,489	+0.18(+1.03%)
Feb 23, 2018	17.72	17.72	17.52	17.52	2,686	-0.08(-0.45%)
Feb 22, 2018	17.59	17.71	17.44	17.60	15,219	-0.02(-0.11%)
Feb 21, 2018	17.44	17.62	17.44	17.62	9,535	+0.29(+1.67%)
Feb 20, 2018	17.13	17.47	17.13	17.33	52,129	+0.20(+1.17%)
Feb 16, 2018		17.13	17.13	17.13	0	+0.03(+0.18%)
Feb 15, 2018	17.05	17.10	17.05	17.10	18,786	+0.04(+0.23%)
Feb 14, 2018	17.00	17.06	16.99	17.06	5,845	+0.06(+0.35%)
Feb 13, 2018	17.00	17.00	17.00	17.00	29,783	-0.05(-0.29%)
Feb 12, 2018	16.99	17.06	16.97	17.05	51,833	+0.23(+1.37%)
Feb 09, 2018	17.09	17.09	16.82	16.82	6,466	-0.27(-1.58%)
Feb 08, 2018	17.09	17.09	17.09	17.09	359	+0.00(+0.00%)
Feb 07, 2018		17.09	16.88	17.09	2,523	+0.21(+1.24%)
Feb 06, 2018	16.88	16.88	16.66	16.88	4,720	-0.04(-0.24%)
Feb 05, 2018	16.95	16.95	16.92	16.92	4,000	-0.02(-0.12%)
Feb 02, 2018	17.10	17.10	16.92	16.94	990	-0.14(-0.82%)

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.