Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.46	15.48	15.37	15.38	21,394	-0.07(-0.43%)
Apr 27, 2018	15.41	15.46	15.36	15.45	43,877	+0.02(+0.13%)
Apr 26, 2018	15.40	15.43	15.37	15.43	37,110	-0.02(-0.13%)
Apr 25, 2018	15.39	15.47	15.34	15.45	30,053	+0.03(+0.17%)
Apr 24, 2018	15.51	15.57	15.42	15.42	33,035	-0.09(-0.59%)
Apr 23, 2018	15.51	15.57	15.49	15.51	38,519	-0.05(-0.30%)
Apr 20, 2018	15.51	15.56	15.50	15.56	7,269	+0.01(+0.04%)
Apr 19, 2018	15.56	15.59	15.48	15.55	27,614	-0.03(-0.17%)
Apr 18, 2018	15.57	15.62	15.57	15.58	13,650	+0.01(+0.04%)
Apr 17, 2018	15.57	15.61	15.56	15.57	43,790	-0.01(-0.08%)
Apr 16, 2018	15.53	15.62	15.49	15.59	26,877	+0.05(+0.34%)
Apr 13, 2018	15.55	15.63	15.50	15.53	21,885	-0.03(-0.21%)
Apr 12, 2018	15.57	15.62	15.57	15.57	21,233	+0.01(+0.06%)
Apr 11, 2018	15.50	15.56	15.50	15.56	28,856	+0.03(+0.17%)
Apr 10, 2018	15.52	15.58	15.45	15.53	22,350	+0.05(+0.30%)
Apr 09, 2018	15.54	15.54	15.45	15.48	26,341	+0.00(+0.00%)
Apr 06, 2018	15.48	15.54	15.43	15.48	29,864	+0.07(+0.43%)
Apr 05, 2018	15.42	15.52	15.41	15.42	36,666	+0.02(+0.13%)
Apr 04, 2018	15.41	15.46	15.38	15.40	26,873	-0.06(-0.38%)
Apr 03, 2018	15.63	15.66	15.46	15.46	52,121	-0.09(-0.59%)
Apr 02, 2018	15.65	15.69	15.49	15.55	27,393	-0.03(-0.21%)
Mar 29, 2018		15.58	15.58	15.58	0	+0.04(+0.25%)
Mar 28, 2018	15.35	15.55	15.35	15.54	40,971	+0.20(+1.33%)
Mar 27, 2018	15.48	15.48	15.31	15.34	118,523	-0.20(-1.31%)
Mar 26, 2018	15.49	15.68	15.39	15.54	174,751	+0.09(+0.59%)
Mar 23, 2018	15.46	15.47	15.41	15.45	27,317	-0.01(-0.04%)
Mar 22, 2018	15.47	15.52	15.37	15.46	29,906	-0.04(-0.25%)
Mar 21, 2018	15.48	15.54	15.39	15.50	52,676	-0.03(-0.21%)
Mar 20, 2018	15.56	15.60	15.48	15.53	30,588	+0.06(+0.38%)
Mar 19, 2018	15.52	15.57	15.46	15.47	8,681	-0.09(-0.55%)
Mar 16, 2018	15.54	15.64	15.47	15.56	36,786	+0.01(+0.04%)
Mar 15, 2018	15.60	15.61	15.46	15.55	22,260	-0.01(-0.04%)
Mar 14, 2018	15.44	15.61	15.44	15.56	38,891	+0.06(+0.40%)
Mar 13, 2018	15.53	15.58	15.46	15.50	11,188	-0.00(-0.01%)
Mar 12, 2018	15.49	15.57	15.48	15.50	48,958	+0.03(+0.21%)
Mar 09, 2018	15.42	15.54	15.35	15.46	31,695	+0.01(+0.05%)
Mar 08, 2018	15.48	15.48	15.37	15.46	44,981	+0.03(+0.21%)
Mar 07, 2018			15.42	15.42	41,947	-0.20(-1.25%)
Mar 06, 2018	15.65	15.65	15.55	15.62	6,854	-0.01(-0.06%)
Mar 05, 2018	15.55	15.67	15.55	15.63	23,448	+0.04(+0.23%)
Mar 02, 2018	15.60	15.63	15.54	15.59	44,059	-0.03(-0.17%)
Mar 01, 2018	15.50	15.64	15.50	15.62	39,456	+0.11(+0.72%)
Feb 28, 2018	15.59	15.64	15.50	15.51	47,905	-0.03(-0.17%)
Feb 27, 2018	15.66	15.66	15.52	15.54	32,802	-0.12(-0.79%)
Feb 26, 2018	15.55	15.67	15.55	15.66	21,090	+0.08(+0.50%)
Feb 23, 2018	15.45	15.61	15.36	15.58	48,627	+0.09(+0.59%)
Feb 22, 2018	15.52	15.59	15.44	15.49	42,542	-0.09(-0.59%)
Feb 21, 2018	15.64	15.64	15.50	15.58	21,323	+0.01(+0.08%)
Feb 20, 2018	15.57	15.64	15.54	15.57	31,026	-0.02(-0.13%)
Feb 16, 2018		15.59	15.59	15.59	0	+0.04(+0.29%)
Feb 15, 2018	15.60	15.61	15.46	15.54	38,998	-0.06(-0.41%)
Feb 14, 2018	15.57	15.68	15.52	15.61	46,863	+0.00(+0.01%)
Feb 13, 2018	15.55	15.67	15.55	15.60	40,894	-0.08(-0.50%)
Feb 12, 2018	15.74	15.74	15.56	15.68	102,333	+0.01(+0.08%)
Feb 09, 2018	15.73	15.76	15.44	15.67	47,923	-0.05(-0.33%)
Feb 08, 2018	15.70	15.79	15.59	15.72	74,296	-0.01(-0.08%)
Feb 07, 2018	15.60	15.73	15.49	15.73	27,148	+0.14(+0.92%)
Feb 06, 2018	15.45	15.59	15.40	15.59	136,327	+0.12(+0.78%)
Feb 05, 2018	15.54	15.54	15.44	15.47	56,195	-0.09(-0.61%)
Feb 02, 2018	15.62	15.62	15.54	15.57	68,198	-0.08(-0.50%)

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.