Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.52	17.56	17.48	17.53	52,911	+0.02(+0.09%)
Apr 27, 2018	17.46	17.54	17.46	17.52	97,642	+0.09(+0.52%)
Apr 26, 2018	17.41	17.49	17.39	17.43	127,190	+0.05(+0.29%)
Apr 25, 2018	17.48	17.50	17.37	17.38	137,373	-0.14(-0.80%)
Apr 24, 2018	17.48	17.52	17.45	17.52	140,996	+0.02(+0.09%)
Apr 23, 2018	17.56	17.59	17.50	17.50	105,419	-0.08(-0.47%)
Apr 20, 2018	17.62	17.62	17.58	17.58	66,797	-0.04(-0.23%)
Apr 19, 2018	17.65	17.65	17.59	17.62	111,723	-0.03(-0.19%)
Apr 18, 2018	17.79	17.80	17.64	17.66	98,250	-0.12(-0.65%)
Apr 17, 2018	17.81	17.86	17.74	17.77	127,740	-0.02(-0.09%)
Apr 16, 2018	17.71	17.82	17.68	17.79	101,669	+0.07(+0.37%)
Apr 13, 2018	17.75	17.76	17.67	17.72	81,801	+0.00(+0.01%)
Apr 12, 2018	17.71	17.73	17.65	17.72	113,539	+0.03(+0.19%)
Apr 11, 2018	17.63	17.71	17.63	17.69	92,693	+0.09(+0.51%)
Apr 10, 2018	17.72	17.72	17.58	17.60	114,016	-0.08(-0.47%)
Apr 09, 2018	17.66	17.71	17.65	17.68	79,979	-0.01(-0.05%)
Apr 06, 2018	17.72	17.73	17.66	17.69	88,910	+0.02(+0.14%)
Apr 05, 2018	17.56	17.67	17.56	17.66	94,611	+0.11(+0.61%)
Apr 04, 2018	17.60	17.60	17.56	17.56	96,173	+0.00(+0.00%)
Apr 03, 2018	17.55	17.62	17.52	17.56	70,607	-0.07(-0.42%)
Apr 02, 2018	17.67	17.68	17.59	17.63	102,355	+0.07(+0.38%)
Mar 29, 2018		17.57	17.57	17.57	0	+0.02(+0.14%)
Mar 28, 2018	17.43	17.59	17.43	17.54	160,702	+0.09(+0.52%)
Mar 27, 2018	17.43	17.45	17.35	17.45	99,236	+0.08(+0.47%)
Mar 26, 2018	17.37	17.43	17.33	17.37	64,093	+0.00(+0.00%)
Mar 23, 2018	17.40	17.44	17.34	17.37	74,943	-0.05(-0.28%)
Mar 22, 2018	17.40	17.47	17.40	17.42	105,286	-0.01(-0.05%)
Mar 21, 2018	17.43	17.43	17.29	17.43	184,919	+0.02(+0.09%)
Mar 20, 2018	17.45	17.47	17.36	17.41	152,088	-0.08(-0.47%)
Mar 19, 2018	17.54	17.56	17.43	17.49	117,027	-0.07(-0.38%)
Mar 16, 2018	17.36	17.57	17.36	17.56	235,869	+0.09(+0.52%)
Mar 15, 2018	17.60	17.61	17.44	17.47	140,784	-0.10(-0.56%)
Mar 14, 2018	17.64	17.64	17.56	17.57	103,111	-0.06(-0.37%)
Mar 13, 2018	17.79	17.82	17.58	17.63	134,293	-0.14(-0.81%)
Mar 12, 2018	17.54	17.81	17.54	17.77	314,865	+0.26(+1.48%)
Mar 09, 2018	17.46	17.54	17.43	17.51	120,323	+0.01(+0.05%)
Mar 08, 2018	17.53	17.61	17.46	17.51	68,929	-0.05(-0.28%)
Mar 07, 2018				17.56	111,740	+0.01(+0.05%)
Mar 06, 2018	17.42	17.57	17.42	17.55	98,844	+0.11(+0.66%)
Mar 05, 2018	17.56	17.59	17.40	17.43	92,004	-0.06(-0.33%)
Mar 02, 2018	17.42	17.52	17.40	17.49	119,703	-0.01(-0.05%)
Mar 01, 2018	17.61	17.61	17.42	17.50	285,124	-0.04(-0.23%)
Feb 28, 2018	17.55	17.57	17.45	17.54	133,162	-0.03(-0.19%)
Feb 27, 2018	17.61	17.63	17.50	17.57	128,894	+0.00(+0.00%)
Feb 26, 2018	17.50	17.59	17.50	17.57	115,749	+0.11(+0.61%)
Feb 23, 2018	17.38	17.52	17.38	17.47	199,342	+0.09(+0.52%)
Feb 22, 2018	17.61	17.61	17.38	17.38	168,893	-0.18(-1.03%)
Feb 21, 2018	17.62	17.64	17.54	17.56	91,077	-0.02(-0.14%)
Feb 20, 2018	17.59	17.68	17.56	17.58	171,338	+0.03(+0.19%)
Feb 16, 2018		17.55	17.55	17.55	0	-0.12(-0.65%)
Feb 15, 2018	17.66	17.70	17.60	17.66	199,702	-0.01(-0.05%)
Feb 14, 2018	17.71	17.73	17.61	17.67	137,992	-0.05(-0.27%)
Feb 13, 2018	17.70	17.75	17.69	17.72	168,610	-0.01(-0.05%)
Feb 12, 2018	17.69	17.74	17.63	17.73	164,895	+0.02(+0.09%)
Feb 09, 2018	17.70	17.73	17.60	17.71	269,920	+0.01(+0.05%)
Feb 08, 2018	17.77	17.80	17.65	17.70	420,425	-0.11(-0.64%)
Feb 07, 2018	17.70	17.86	17.70	17.82	252,562	+0.11(+0.65%)
Feb 06, 2018	17.48	17.75	17.48	17.70	332,550	+0.13(+0.75%)
Feb 05, 2018	17.55	17.63	17.55	17.57	284,956	-0.07(-0.37%)
Feb 02, 2018	17.40	17.66	17.37	17.64	454,982	+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.