Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.82	18.83	18.80	18.81	4,201,252	+0.00(+0.00%)
Apr 27, 2017	18.84	18.84	18.80	18.81	1,897,975	-0.01(-0.04%)
Apr 26, 2017	18.84	18.84	18.82	18.82	2,378,930	-0.01(-0.07%)
Apr 25, 2017	18.83	18.86	18.80	18.83	5,665,324	+0.01(+0.07%)
Apr 24, 2017	18.82	18.82	18.79	18.82	1,111,794	+0.06(+0.32%)
Apr 21, 2017	18.76	18.76	18.71	18.76	2,389,214	+0.00(+0.00%)
Apr 20, 2017	18.74	18.76	18.72	18.76	4,422,324	+0.06(+0.32%)
Apr 19, 2017	18.74	18.76	18.70	18.70	1,205,376	-0.02(-0.11%)
Apr 18, 2017	18.71	18.73	18.68	18.72	4,431,959	+0.01(+0.04%)
Apr 17, 2017	18.68	18.72	18.67	18.71	2,285,378	+0.04(+0.22%)
Apr 13, 2017	18.68	18.72	18.67	18.67	1,912,375	-0.03(-0.18%)
Apr 12, 2017	18.72	18.72	18.69	18.70	911,098	+0.00(+0.00%)
Apr 11, 2017	18.72	18.72	18.69	18.70	2,240,661	-0.01(-0.04%)
Apr 10, 2017	18.72	18.72	18.70	18.71	2,122,692	+0.03(+0.14%)
Apr 07, 2017	18.70	18.72	18.68	18.68	931,451	-0.01(-0.04%)
Apr 06, 2017	18.68	18.70	18.67	18.69	743,761	+0.02(+0.11%)
Apr 05, 2017	18.71	18.72	18.66	18.67	2,943,311	-0.01(-0.04%)
Apr 04, 2017	18.68	18.68	18.66	18.68	1,009,739	+0.01(+0.07%)
Apr 03, 2017	18.69	18.71	18.64	18.66	2,296,632	-0.00(-0.02%)
Mar 31, 2017	18.69	18.71	18.66	18.67	5,007,606	-0.01(-0.04%)
Mar 30, 2017	18.64	18.68	18.63	18.67	4,736,686	+0.05(+0.29%)
Mar 29, 2017	18.59	18.63	18.57	18.62	7,883,207	+0.01(+0.07%)
Mar 28, 2017	18.56	18.61	18.54	18.61	2,041,891	+0.07(+0.36%)
Mar 27, 2017	18.51	18.55	18.49	18.54	1,247,546	-0.01(-0.04%)
Mar 24, 2017	18.52	18.55	18.50	18.55	2,344,450	+0.06(+0.33%)
Mar 23, 2017	18.50	18.53	18.48	18.49	2,400,728	-0.01(-0.04%)
Mar 22, 2017	18.46	18.51	18.41	18.49	5,139,526	+0.03(+0.18%)
Mar 21, 2017	18.57	18.57	18.46	18.46	4,523,350	-0.09(-0.48%)
Mar 20, 2017	18.57	18.57	18.54	18.55	1,164,947	-0.01(-0.06%)
Mar 17, 2017	18.59	18.61	18.56	18.56	1,648,107	+0.01(+0.04%)
Mar 16, 2017	18.62	18.63	18.55	18.55	3,977,958	-0.07(-0.36%)
Mar 15, 2017	18.49	18.63	18.49	18.62	4,767,235	+0.16(+0.87%)
Mar 14, 2017	18.47	18.47	18.44	18.46	6,288,883	-0.04(-0.22%)
Mar 13, 2017	18.51	18.53	18.47	18.50	1,989,479	+0.01(+0.07%)
Mar 10, 2017	18.57	18.57	18.49	18.49	8,610,111	+0.00(+0.00%)
Mar 09, 2017	18.52	18.52	18.48	18.49	10,684,618	-0.05(-0.29%)
Mar 08, 2017	18.58	18.60	18.54	18.54	9,587,027	-0.07(-0.39%)
Mar 07, 2017	18.68	18.68	18.61	18.61	5,718,732	-0.06(-0.32%)
Mar 06, 2017	18.71	18.71	18.67	18.67	1,557,560	-0.06(-0.32%)
Mar 03, 2017	18.72	18.74	18.69	18.73	1,666,288	+0.02(+0.11%)
Mar 02, 2017	18.76	18.76	18.71	18.71	1,694,580	-0.04(-0.21%)
Mar 01, 2017	18.76	18.76	18.73	18.75	1,229,910	+0.06(+0.31%)
Feb 28, 2017	18.70	18.71	18.68	18.70	3,465,681	+0.01(+0.04%)
Feb 27, 2017	18.68	18.70	18.68	18.69	2,206,541	+0.01(+0.07%)
Feb 24, 2017	18.68	18.68	18.66	18.68	1,283,061	+0.01(+0.04%)
Feb 23, 2017	18.70	18.72	18.66	18.67	1,017,231	+0.01(+0.04%)
Feb 22, 2017	18.66	18.68	18.64	18.66	1,674,813	+0.01(+0.04%)
Feb 21, 2017	18.62	18.66	18.60	18.66	1,719,622	+0.05(+0.25%)
Feb 17, 2017		18.61	18.61	18.61	0	+0.01(+0.04%)
Feb 16, 2017	18.60	18.62	18.57	18.60	1,400,728	-0.01(-0.04%)
Feb 15, 2017	18.60	18.61	18.58	18.61	1,136,266	+0.00(+0.00%)
Feb 14, 2017	18.60	18.62	18.56	18.61	1,369,818	+0.01(+0.07%)
Feb 13, 2017	18.56	18.60	18.54	18.60	1,572,084	+0.06(+0.32%)
Feb 10, 2017	18.55	18.55	18.53	18.54	2,019,287	+0.01(+0.07%)
Feb 09, 2017	18.54	18.56	18.52	18.52	6,299,950	-0.01(-0.07%)
Feb 08, 2017		18.60	18.50	18.54	1,487,303	+0.01(+0.04%)
Feb 07, 2017	18.56	18.56	18.52	18.53	1,396,462	-0.01(-0.04%)
Feb 06, 2017	18.55	18.56	18.49	18.54	6,530,564	-0.01(-0.04%)
Feb 03, 2017	18.57	18.57	18.54	18.54	5,285,127	-0.01(-0.04%)
Feb 02, 2017	18.52	18.55	18.51	18.55	1,436,459	+0.03(+0.14%)

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.