Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.79	16.83	16.36	16.39	156,927	-0.41(-2.45%)
Apr 27, 2018	16.56	16.81	16.52	16.80	101,509	+0.26(+1.55%)
Apr 26, 2018	16.36	16.58	16.25	16.54	201,856	+0.16(+1.01%)
Apr 25, 2018	16.49	16.56	16.35	16.38	298,240	-0.18(-1.11%)
Apr 24, 2018	16.75	17.06	16.55	16.56	120,864	-0.19(-1.15%)
Apr 23, 2018	16.94	17.08	16.75	16.75	127,288	-0.17(-1.03%)
Apr 20, 2018	16.83	17.07	16.83	16.93	163,535	+0.03(+0.16%)
Apr 19, 2018	16.63	16.99	16.63	16.90	89,864	+0.26(+1.54%)
Apr 18, 2018	16.66	16.79	16.60	16.64	103,098	+0.07(+0.44%)
Apr 17, 2018	16.82	16.90	16.50	16.57	172,761	-0.19(-1.15%)
Apr 16, 2018	16.73	16.84	16.56	16.76	134,505	+0.08(+0.49%)
Apr 13, 2018	17.08	17.08	16.64	16.68	120,176	-0.36(-2.10%)
Apr 12, 2018	16.90	17.12	16.90	17.04	155,344	+0.14(+0.81%)
Apr 11, 2018	16.85	16.98	16.76	16.90	190,053	+0.01(+0.05%)
Apr 10, 2018	16.86	16.95	16.81	16.89	157,624	+0.16(+0.99%)
Apr 09, 2018	16.91	17.11	16.72	16.73	146,900	-0.12(-0.71%)
Apr 06, 2018	17.17	17.21	16.69	16.85	67,703	-0.46(-2.65%)
Apr 05, 2018	17.20	17.40	17.09	17.30	323,295	+0.21(+1.23%)
Apr 04, 2018	16.69	17.13	16.67	17.09	115,566	+0.22(+1.30%)
Apr 03, 2018	16.75	16.91	16.65	16.87	95,495	+0.20(+1.21%)
Apr 02, 2018	16.95	17.03	16.50	16.67	103,113	-0.31(-1.83%)
Mar 29, 2018		16.98	16.98	16.98	0	-0.01(-0.05%)
Mar 28, 2018	16.83	17.07	16.79	16.99	133,314	+0.18(+1.09%)
Mar 27, 2018	17.08	17.13	16.72	16.81	101,477	-0.23(-1.34%)
Mar 26, 2018	16.82	17.07	16.68	17.04	163,558	+0.43(+2.59%)
Mar 23, 2018	17.44	17.44	16.60	16.61	158,553	-0.77(-4.43%)
Mar 22, 2018	17.44	17.73	17.38	17.38	184,386	-0.33(-1.86%)
Mar 21, 2018	17.60	17.82	17.56	17.71	120,169	+0.02(+0.10%)
Mar 20, 2018	17.85	17.91	17.54	17.69	162,014	-0.16(-0.92%)
Mar 19, 2018	17.74	17.86	17.62	17.85	93,267	+0.03(+0.15%)
Mar 16, 2018	17.64	17.89	17.59	17.83	297,776	+0.17(+0.99%)
Mar 15, 2018	17.54	17.68	17.48	17.65	302,430	+0.14(+0.79%)
Mar 14, 2018	17.58	17.63	17.42	17.51	194,222	+0.01(+0.05%)
Mar 13, 2018	17.60	17.64	17.41	17.51	111,091	-0.07(-0.42%)
Mar 12, 2018	17.28	17.59	16.77	17.58	174,427	+0.16(+0.89%)
Mar 09, 2018	17.12	17.50	17.11	17.42	136,667	+0.37(+2.15%)
Mar 08, 2018	17.22	17.27	17.02	17.06	85,255	-0.11(-0.64%)
Mar 07, 2018	17.07	17.36	17.07	17.17	182,759	-0.01(-0.05%)
Mar 06, 2018	17.19	17.32	16.94	17.18	165,766	-0.02(-0.11%)
Mar 05, 2018	16.86	17.28	16.67	17.19	203,326	+0.26(+1.51%)
Mar 02, 2018	16.75	16.99	16.65	16.94	192,737	+0.11(+0.65%)
Mar 01, 2018	16.75	17.04	16.67	16.83	145,155	+0.10(+0.60%)
Feb 28, 2018	16.70	16.84	16.68	16.73	238,198	+0.07(+0.44%)
Feb 27, 2018	16.71	17.04	16.61	16.65	121,390	-0.07(-0.44%)
Feb 26, 2018	16.79	16.81	16.64	16.73	179,436	-0.01(-0.05%)
Feb 23, 2018	16.75	16.76	16.56	16.74	42,551	+0.05(+0.33%)
Feb 22, 2018	17.10	17.13	16.66	16.68	100,222	-0.36(-2.10%)
Feb 21, 2018	16.97	17.32	16.47	17.04	89,979	+0.05(+0.32%)
Feb 20, 2018	16.97	17.17	16.93	16.98	91,864	-0.05(-0.27%)
Feb 16, 2018		17.03	17.03	17.03	0	+0.16(+0.92%)
Feb 15, 2018	16.67	16.91	16.67	16.87	127,246	+0.25(+1.49%)
Feb 14, 2018	16.51	16.66	16.45	16.63	448,712	+0.04(+0.22%)
Feb 13, 2018	16.39	16.67	16.39	16.59	246,762	+0.08(+0.50%)
Feb 12, 2018	16.71	16.75	16.27	16.51	154,845	-0.13(-0.77%)
Feb 09, 2018	16.32	16.77	16.11	16.64	233,005	+0.49(+3.01%)
Feb 08, 2018	16.70	16.99	16.14	16.15	166,167	-0.49(-2.97%)
Feb 07, 2018	16.57	16.72	16.41	16.64	200,716	+0.02(+0.11%)
Feb 06, 2018	16.65	17.07	16.30	16.63	451,167	-0.31(-1.84%)
Feb 05, 2018	17.18	17.29	16.82	16.94	270,229	-0.38(-2.22%)
Feb 02, 2018	17.49	17.60	17.12	17.32	273,154	-0.27(-1.51%)

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.