Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.46	15.46	15.46	0	+0.04(+0.25%)
Mar 28, 2018	15.23	15.43	15.23	15.42	41,304	+0.20(+1.33%)
Mar 27, 2018	15.35	15.35	15.19	15.22	119,485	-0.20(-1.31%)
Mar 26, 2018	15.37	15.56	15.27	15.42	176,169	+0.09(+0.59%)
Mar 23, 2018	15.33	15.34	15.29	15.33	27,539	-0.01(-0.04%)
Mar 22, 2018	15.34	15.40	15.24	15.33	30,149	-0.04(-0.25%)
Mar 21, 2018	15.36	15.42	15.26	15.37	53,103	-0.03(-0.21%)
Mar 20, 2018	15.43	15.48	15.36	15.41	30,836	+0.06(+0.38%)
Mar 19, 2018	15.40	15.45	15.33	15.35	8,751	-0.08(-0.55%)
Mar 16, 2018	15.42	15.52	15.35	15.43	37,084	+0.01(+0.04%)
Mar 15, 2018	15.48	15.48	15.33	15.43	22,441	-0.01(-0.04%)
Mar 14, 2018	15.31	15.48	15.31	15.43	39,206	+0.06(+0.40%)
Mar 13, 2018	15.41	15.46	15.34	15.37	11,279	-0.00(-0.01%)
Mar 12, 2018	15.36	15.44	15.35	15.37	49,355	+0.03(+0.21%)
Mar 09, 2018	15.29	15.42	15.22	15.34	31,952	+0.01(+0.05%)
Mar 08, 2018	15.36	15.36	15.25	15.33	45,346	+0.03(+0.21%)
Mar 07, 2018			15.30	15.30	42,288	-0.19(-1.25%)
Mar 06, 2018	15.52	15.52	15.43	15.49	6,910	-0.01(-0.06%)
Mar 05, 2018	15.42	15.54	15.42	15.50	23,638	+0.04(+0.23%)
Mar 02, 2018	15.47	15.50	15.42	15.47	44,417	-0.03(-0.17%)
Mar 01, 2018	15.37	15.51	15.37	15.49	39,776	+0.11(+0.72%)
Feb 28, 2018	15.47	15.51	15.38	15.38	48,293	-0.03(-0.17%)
Feb 27, 2018	15.53	15.54	15.39	15.41	33,068	-0.12(-0.79%)
Feb 26, 2018	15.43	15.54	15.43	15.53	21,261	+0.08(+0.50%)
Feb 23, 2018	15.33	15.49	15.23	15.46	49,022	+0.09(+0.59%)
Feb 22, 2018	15.40	15.47	15.31	15.36	42,887	-0.09(-0.59%)
Feb 21, 2018	15.51	15.51	15.38	15.46	21,496	+0.01(+0.08%)
Feb 20, 2018	15.45	15.51	15.42	15.44	31,277	-0.02(-0.13%)
Feb 16, 2018		15.46	15.46	15.46	0	+0.04(+0.29%)
Feb 15, 2018	15.47	15.49	15.34	15.42	39,314	-0.06(-0.41%)
Feb 14, 2018	15.44	15.55	15.39	15.48	47,243	+0.00(+0.01%)
Feb 13, 2018	15.42	15.54	15.42	15.48	41,226	-0.08(-0.50%)
Feb 12, 2018	15.61	15.61	15.44	15.56	103,164	+0.01(+0.08%)
Feb 09, 2018	15.60	15.63	15.32	15.54	48,312	-0.05(-0.33%)
Feb 08, 2018	15.58	15.66	15.46	15.59	74,898	-0.01(-0.08%)
Feb 07, 2018	15.47	15.61	15.37	15.61	27,368	+0.14(+0.92%)
Feb 06, 2018	15.32	15.47	15.28	15.47	137,433	+0.12(+0.78%)
Feb 05, 2018	15.41	15.41	15.31	15.35	56,651	-0.09(-0.60%)
Feb 02, 2018	15.49	15.50	15.41	15.44	68,751	-0.08(-0.50%)
Feb 01, 2018	15.54	15.54	15.46	15.52	28,548	-0.01(-0.08%)
Jan 31, 2018	15.54	15.56	15.45	15.53	44,341	+0.01(+0.06%)
Jan 30, 2018	15.52	15.52	15.45	15.52	54,678	-0.04(-0.23%)
Jan 29, 2018	15.54	15.58	15.45	15.56	90,646	+0.02(+0.12%)
Jan 26, 2018	15.43	15.54	15.43	15.54	48,276	+0.02(+0.12%)
Jan 25, 2018	15.57	15.58	15.43	15.52	50,410	-0.02(-0.12%)
Jan 24, 2018	15.59	15.67	15.45	15.54	87,134	-0.09(-0.58%)
Jan 23, 2018	15.61	15.72	15.61	15.63	36,388	+0.02(+0.12%)
Jan 22, 2018	15.63	15.72	15.59	15.61	52,450	-0.08(-0.49%)
Jan 19, 2018	15.52	15.69	15.52	15.69	78,497	+0.15(+0.95%)
Jan 18, 2018	15.60	15.60	15.49	15.54	59,333	-0.07(-0.48%)
Jan 17, 2018	15.65	15.71	15.45	15.61	86,371	-0.00(-0.02%)
Jan 16, 2018	15.50	15.69	15.49	15.61	95,794	+0.14(+0.87%)
Jan 12, 2018		15.48	15.48	15.48	0	-0.03(-0.21%)
Jan 11, 2018	15.49	15.54	15.45	15.51	32,203	+0.03(+0.22%)
Jan 10, 2018	15.42	15.51	15.40	15.48	50,309	+0.09(+0.58%)
Jan 09, 2018	15.59	15.61	15.37	15.39	77,363	-0.14(-0.91%)
Jan 08, 2018	15.64	15.64	15.45	15.53	67,767	-0.07(-0.45%)
Jan 05, 2018	15.66	15.73	15.53	15.60	113,010	-0.06(-0.41%)
Jan 04, 2018	15.86	15.86	15.64	15.66	71,316	-0.12(-0.77%)
Jan 03, 2018	15.84	15.85	15.71	15.78	355,210	+0.03(+0.20%)

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.