Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	18.49	18.49	18.40	18.40	16,957	-0.06(-0.33%)
Apr 27, 2017	18.43	18.46	18.39	18.46	5,227	+0.00(+0.00%)
Apr 26, 2017	18.56	18.56	18.45	18.46	9,315	-0.04(-0.22%)
Apr 25, 2017	18.49	18.51	18.41	18.50	6,257	+0.09(+0.49%)
Apr 24, 2017	18.39	18.42	18.39	18.41	11,132	+0.06(+0.33%)
Apr 21, 2017	18.47	18.47	18.35	18.35	19,740	-0.15(-0.81%)
Apr 20, 2017	18.51	18.51	18.48	18.50	21,152	+0.04(+0.22%)
Apr 19, 2017	18.47	18.47	18.46	18.46	1,083	-0.03(-0.16%)
Apr 18, 2017	18.65	18.65	18.49	18.49	7,175	-0.13(-0.70%)
Apr 17, 2017	18.64	18.64	18.59	18.62	9,114	+0.05(+0.27%)
Apr 13, 2017	18.57	18.60	18.57	18.57	4,026	-0.00(-0.03%)
Apr 12, 2017	18.64	18.64	18.56	18.57	2,747	+0.00(+0.03%)
Apr 11, 2017	18.63	18.64	18.57	18.57	4,723	-0.06(-0.32%)
Apr 10, 2017	18.56	18.64	18.56	18.63	7,664	+0.09(+0.49%)
Apr 07, 2017	18.56	18.56	18.54	18.54	6,427	+0.04(+0.22%)
Apr 06, 2017	18.50	18.50	18.45	18.50	9,620	+0.05(+0.27%)
Apr 05, 2017	18.50	18.51	18.44	18.45	8,006	-0.03(-0.16%)
Apr 04, 2017	18.48	18.50	18.44	18.48	7,179	+0.01(+0.05%)
Apr 03, 2017	18.42	18.47	18.40	18.47	9,968	+0.08(+0.44%)
Mar 31, 2017	18.27	18.39	18.27	18.39	2,817	+0.03(+0.16%)
Mar 30, 2017	18.33	18.38	18.32	18.36	13,247	+0.03(+0.16%)
Mar 29, 2017	18.26	18.33	18.26	18.33	1,781	+0.05(+0.27%)
Mar 28, 2017	18.25	18.28	18.23	18.28	6,353	+0.08(+0.44%)
Mar 27, 2017	18.21	18.22	18.19	18.20	3,042	-0.04(-0.22%)
Mar 24, 2017	18.29	18.29	18.24	18.24	7,035	-0.06(-0.33%)
Mar 23, 2017	18.18	18.30	18.18	18.30	2,716	+0.07(+0.38%)
Mar 22, 2017	18.34	18.34	18.23	18.23	6,458	-0.06(-0.33%)
Mar 21, 2017	18.38	18.38	18.29	18.29	5,508	-0.03(-0.16%)
Mar 20, 2017	18.40	18.40	18.32	18.32	5,076	-0.04(-0.22%)
Mar 17, 2017	18.40	18.40	18.36	18.36	9,371	-0.02(-0.11%)
Mar 16, 2017	18.40	18.40	18.37	18.38	17,929	+0.04(+0.22%)
Mar 15, 2017	18.23	18.34	18.23	18.34	5,556	+0.10(+0.55%)
Mar 14, 2017	18.21	18.24	18.21	18.24	2,518	-0.01(-0.05%)
Mar 13, 2017	18.24	18.25	18.24	18.25	7,787	+0.04(+0.22%)
Mar 10, 2017	18.18	18.22	18.18	18.21	15,278	+0.09(+0.50%)
Mar 09, 2017	18.14	18.14	18.09	18.12	15,046	-0.04(-0.22%)
Mar 08, 2017	18.23	18.23	18.15	18.16	16,707	-0.06(-0.33%)
Mar 07, 2017	18.27	18.27	18.22	18.22	15,769	-0.01(-0.05%)
Mar 06, 2017	18.26	18.26	18.20	18.23	6,908	+0.01(+0.05%)
Mar 03, 2017	18.24	18.25	18.19	18.22	8,835	+0.02(+0.11%)
Mar 02, 2017	18.25	18.28	18.20	18.20	21,164	-0.07(-0.38%)
Mar 01, 2017	18.25	18.27	18.22	18.27	12,294	+0.02(+0.11%)
Feb 28, 2017	18.29	18.29	18.25	18.25	16,038	-0.06(-0.33%)
Feb 27, 2017	18.37	18.37	18.30	18.31	13,340	-0.01(-0.05%)
Feb 24, 2017	18.34	18.38	18.32	18.32	16,382	+0.01(+0.05%)
Feb 23, 2017	18.32	18.34	18.31	18.31	10,631	+0.05(+0.27%)
Feb 22, 2017	18.22	18.29	18.22	18.26	8,023	+0.01(+0.05%)
Feb 21, 2017	18.19	18.25	18.19	18.25	14,580	+0.00(+0.00%)
Feb 17, 2017		18.25	18.25	18.25	0	+0.04(+0.22%)
Feb 16, 2017	18.19	18.23	18.19	18.21	17,001	+0.02(+0.11%)
Feb 15, 2017	18.16	18.20	18.16	18.19	4,851	+0.01(+0.06%)
Feb 14, 2017	18.24	18.25	18.17	18.18	16,801	-0.02(-0.11%)
Feb 13, 2017	18.25	18.25	18.18	18.20	11,804	+0.01(+0.05%)
Feb 10, 2017	18.21	18.24	18.19	18.19	9,361	-0.04(-0.22%)
Feb 09, 2017	18.23	18.23	18.18	18.23	11,368	+0.06(+0.33%)
Feb 08, 2017	18.20	18.20	18.17	18.17	4,572	-0.02(-0.11%)
Feb 07, 2017	18.18	18.19	18.16	18.19	11,622	+0.05(+0.28%)
Feb 06, 2017	18.15	18.19	18.14	18.14	22,552	+0.01(+0.06%)
Feb 03, 2017	18.06	18.15	18.06	18.13	14,577	+0.07(+0.39%)
Feb 02, 2017	18.08	18.09	18.05	18.06	3,927	+0.02(+0.11%)

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.