Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018		15.71	15.63	15.63	27,739	-0.00(-0.00%)
Jun 28, 2018	15.64	15.64	15.63	15.63	9,956	-0.02(-0.11%)
Jun 27, 2018	15.67	15.67	15.65	15.65	4,876	-0.02(-0.10%)
Jun 26, 2018	15.65	15.67	15.65	15.67	4,430	-0.02(-0.10%)
Jun 25, 2018	15.67	15.68	15.67	15.68	9,552	+0.02(+0.15%)
Jun 22, 2018	15.66	15.68	15.66	15.66	20,826	-0.04(-0.26%)
Jun 21, 2018	15.70	15.70	15.70	15.70	487	+0.01(+0.05%)
Jun 20, 2018	15.69	15.69	15.69	15.69	3,561	+0.04(+0.26%)
Jun 19, 2018	15.71	15.71	15.65	15.65	29,140	-0.04(-0.26%)
Jun 18, 2018	15.70	15.71	15.69	15.69	10,640	-0.02(-0.11%)
Jun 15, 2018		15.71	15.65	15.71	9,545	+0.05(+0.31%)
Jun 14, 2018	15.68	15.70	15.64	15.66	66,534	-0.01(-0.08%)
Jun 13, 2018	15.67	15.67	15.67	15.67	1,219	+0.01(+0.09%)
Jun 12, 2018	15.67	15.67	15.66	15.66	2,940	-0.02(-0.11%)
Jun 11, 2018	15.67	15.68	15.67	15.67	255,733	-0.02(-0.11%)
Jun 07, 2018		15.69	15.69	15.69	1	+0.03(+0.20%)
Jun 06, 2018	15.67	15.67	15.66	15.66	5,436	-0.04(-0.28%)
Jun 05, 2018	15.70	15.70	15.69	15.70	4,274	-0.01(-0.08%)
Jun 01, 2018		15.71	15.71	15.71	0	-0.03(-0.17%)
May 31, 2018	15.72	15.74	15.72	15.74	2,569	+0.02(+0.10%)
May 29, 2018		15.73	15.73	15.73	0	+0.03(+0.21%)
May 25, 2018		15.69	15.69	15.69	0	+0.10(+0.63%)
May 23, 2018		15.59	15.59	15.59	0	+0.02(+0.14%)
May 21, 2018		15.57	15.57	15.57	0	-0.01(-0.09%)
May 17, 2018		15.59	15.59	15.59	0	-0.02(-0.16%)
May 16, 2018	15.62	15.62	15.61	15.61	8,243	-0.02(-0.16%)
May 15, 2018	15.64	15.64	15.64	15.64	366	-0.10(-0.62%)
May 14, 2018	15.73	15.73	15.73	15.73	122	+0.03(+0.18%)
May 11, 2018	15.69	15.71	15.69	15.71	3,240	+0.02(+0.13%)
May 10, 2018	15.67	15.68	15.65	15.68	1,463	+0.07(+0.42%)
May 09, 2018	15.62	15.64	15.62	15.62	7,277	-0.02(-0.16%)
May 08, 2018	15.66	15.67	15.64	15.64	4,110	-0.03(-0.22%)
May 07, 2018	15.69	15.69	15.68	15.68	7,201	+0.00(+0.01%)
May 04, 2018	15.69	15.69	15.68	15.68	9,682	-0.02(-0.10%)
May 03, 2018	15.69	15.69	15.69	15.69	881	-0.02(-0.10%)
May 01, 2018		15.71	15.71	15.71	83	-0.04(-0.24%)
Apr 30, 2018	15.75	15.75	15.75	15.75	203	-0.02(-0.10%)
Apr 27, 2018	15.76	15.76	15.76	15.76	425	+0.06(+0.36%)
Apr 26, 2018	15.73	15.73	15.70	15.70	12,588	-0.05(-0.32%)
Apr 23, 2018		15.75	15.75	15.75	0	-0.07(-0.42%)
Apr 20, 2018	15.80	15.82	15.80	15.82	2,227	-0.09(-0.57%)
Apr 18, 2018		15.91	15.91	15.91	35	-0.05(-0.32%)
Apr 17, 2018	15.96	15.96	15.96	15.96	122	+0.04(+0.24%)
Apr 16, 2018	15.93	15.93	15.93	15.93	252	+0.01(+0.09%)
Apr 13, 2018	15.91	15.91	15.91	15.91	27,575	+0.03(+0.17%)
Apr 12, 2018	15.92	15.92	15.88	15.88	4,231	-0.07(-0.41%)
Apr 11, 2018	15.95	15.95	15.92	15.95	8,253	+0.02(+0.10%)
Apr 10, 2018	15.94	15.94	15.93	15.93	2,332	+0.01(+0.05%)
Apr 09, 2018	15.92	15.92	15.92	15.92	2,821	+0.03(+0.17%)
Apr 06, 2018	15.87	15.90	15.84	15.90	20,912	+0.04(+0.24%)
Apr 05, 2018	15.88	15.88	15.85	15.86	9,369	-0.03(-0.20%)
Apr 04, 2018	15.89	15.89	15.89	15.89	3,490	-0.00(-0.01%)
Apr 03, 2018	15.89	15.89	15.89	15.89	1,757	+0.01(+0.04%)
Apr 02, 2018	15.90	15.90	15.89	15.89	4,724	-0.02(-0.11%)
Mar 29, 2018		15.91	15.91	15.91	0	+0.06(+0.35%)
Mar 27, 2018		15.85	15.85	15.85	0	+0.04(+0.22%)
Mar 26, 2018	15.81	15.81	15.81	15.81	4,939	-0.01(-0.06%)
Mar 23, 2018	15.82	15.82	15.82	15.82	2,413	+0.04(+0.26%)
Mar 22, 2018	15.79	15.82	15.78	15.78	21,619	-0.02(-0.15%)
Mar 21, 2018	15.82	15.82	15.80	15.81	4,534	-0.01(-0.08%)
Mar 20, 2018	15.86	15.86	15.82	15.82	4,714	-0.05(-0.33%)
Mar 19, 2018	15.85	15.87	15.82	15.87	2,132	+0.06(+0.36%)
Mar 16, 2018	15.84	15.84	15.80	15.82	62,058	-0.07(-0.46%)
Mar 15, 2018	15.90	15.90	15.86	15.89	10,185	+0.02(+0.14%)
Mar 14, 2018	15.87	15.87	15.86	15.87	1,843	+0.02(+0.13%)
Mar 13, 2018	15.85	15.85	15.85	15.85	3,333,570	+0.01(+0.04%)
Mar 12, 2018	15.86	15.86	15.84	15.84	1,266,506	+0.01(+0.05%)
Mar 09, 2018	15.84	15.84	15.79	15.83	12,335	+0.01(+0.05%)
Mar 08, 2018	15.78	15.85	15.78	15.82	7,852	+0.05(+0.31%)
Mar 07, 2018	15.80	15.84	15.78	15.78	17,024	-0.03(-0.18%)
Mar 06, 2018	15.79	15.80	15.79	15.80	4,792	+0.02(+0.10%)
Mar 05, 2018	15.79	15.81	15.78	15.79	5,272	-0.04(-0.25%)
Mar 02, 2018	15.85	15.85	15.78	15.83	3,316	+0.03(+0.18%)
Mar 01, 2018	15.84	15.85	15.80	15.80	2,058	-0.04(-0.25%)
Feb 28, 2018	15.84	15.85	15.78	15.84	9,935	+0.06(+0.36%)
Feb 27, 2018	15.86	15.86	15.78	15.78	4,445	-0.09(-0.56%)
Feb 26, 2018	15.86	15.88	15.86	15.87	15,651	+0.00(+0.02%)
Feb 23, 2018	15.87	15.88	15.81	15.87	15,165	+0.04(+0.28%)
Feb 22, 2018	15.85	15.85	15.80	15.82	8,020	-0.02(-0.15%)
Feb 21, 2018	15.88	15.88	15.81	15.85	5,547	+0.03(+0.21%)
Feb 20, 2018	15.86	15.86	15.81	15.81	14,462	-0.05(-0.31%)
Feb 16, 2018		15.86	15.86	15.86	0	+0.03(+0.21%)
Feb 15, 2018	15.81	15.83	15.78	15.83	4,838	+0.05(+0.31%)
Feb 14, 2018	15.76	15.78	15.73	15.78	11,543	-0.02(-0.15%)
Feb 13, 2018	15.81	15.81	15.77	15.81	28,580	+0.00(+0.03%)
Feb 12, 2018	15.80	15.81	15.77	15.80	8,443	+0.00(+0.03%)
Feb 09, 2018	15.80	15.81	15.76	15.80	5,577	-0.03(-0.20%)
Feb 08, 2018		15.87	15.83	15.83	8,602	-0.04(-0.26%)
Feb 07, 2018	15.95	15.95	15.87	15.87	6,239	-0.09(-0.56%)
Feb 06, 2018	15.94	15.96	15.94	15.96	4,481	-0.01(-0.05%)
Feb 05, 2018		15.97	15.80	15.97	7,500	+0.02(+0.15%)
Feb 02, 2018	15.99	15.99	15.94	15.94	3,389	-0.09(-0.53%)
Feb 01, 2018	16.07	16.07	16.03	16.03	2,546	+0.00(+0.02%)
Jan 31, 2018	16.08	16.08	16.01	16.03	11,708	-0.01(-0.08%)
Jan 30, 2018	16.08	16.08	16.04	16.04	6,750	+0.00(+0.00%)
Jan 29, 2018	16.10	16.10	16.03	16.04	370	-0.03(-0.20%)
Jan 26, 2018	16.15	16.15	16.07	16.07	3,212	-0.07(-0.45%)
Jan 25, 2018	16.13	16.14	16.05	16.14	4,238	+0.02(+0.15%)
Jan 24, 2018	16.12	16.12	16.04	16.12	8,422	+0.01(+0.05%)
Jan 23, 2018	16.11	16.11	16.05	16.11	9,297	+0.08(+0.50%)
Jan 22, 2018	16.10	16.10	16.03	16.03	4,416	+0.01(+0.05%)
Jan 19, 2018	16.10	16.10	16.02	16.02	6,759	-0.10(-0.65%)
Jan 18, 2018	16.04	16.26	16.04	16.13	17,461	-0.01(-0.07%)
Jan 17, 2018	16.14	16.16	16.14	16.14	11,938	-0.02(-0.11%)
Jan 16, 2018	16.10	16.16	16.09	16.16	6,123	+0.02(+0.13%)
Jan 12, 2018		16.14	16.14	16.14	0	+0.03(+0.19%)
Jan 11, 2018	16.14	16.14	16.11	16.11	8,127	-0.01(-0.07%)
Jan 10, 2018		16.12	16.06	16.12	5,444	-0.03(-0.17%)
Jan 09, 2018	16.11	16.14	16.11	16.14	3,535	-0.02(-0.15%)
Jan 08, 2018	16.17	16.17	16.12	16.17	7,611	+0.01(+0.05%)
Jan 05, 2018	16.20	16.20	16.16	16.16	6,875	-0.03(-0.19%)
Jan 04, 2018	16.18	16.19	16.11	16.19	5,376	+0.05(+0.30%)
Jan 02, 2018		16.14	16.14	16.14	0	+0.01(+0.05%)
Dec 29, 2017		16.14	16.14	16.14	0	+0.07(+0.44%)
Dec 28, 2017	16.12	16.14	16.06	16.06	25,322	-0.06(-0.39%)
Dec 27, 2017	16.11	16.13	16.08	16.13	6,266	+0.06(+0.40%)
Dec 26, 2017	16.08	16.10	16.06	16.06	4,859	+0.02(+0.10%)
Dec 22, 2017	16.06	16.07	16.04	16.05	15,638	-0.02(-0.10%)
Dec 21, 2017	16.03	16.06	16.03	16.06	1,386	+0.02(+0.15%)
Dec 20, 2017	16.06	16.06	16.03	16.04	6,446	-0.05(-0.29%)
Dec 19, 2017	16.11	16.11	16.06	16.09	15,757	-0.03(-0.21%)
Dec 18, 2017	16.16	16.16	16.12	16.12	1,659	-0.03(-0.20%)
Dec 15, 2017	16.14	16.15	16.11	16.15	11,522	+0.02(+0.10%)
Dec 14, 2017	16.14	16.14	16.14	16.14	5,453	+0.03(+0.20%)
Dec 13, 2017	16.12	16.13	16.09	16.10	3,169	+0.01(+0.09%)
Dec 12, 2017	16.10	16.11	16.07	16.09	9,518	-0.02(-0.12%)
Dec 11, 2017	16.12	16.12	16.08	16.11	16,445	+0.00(+0.03%)
Dec 08, 2017	16.11	16.11	16.04	16.10	1,670	-0.02(-0.10%)
Dec 07, 2017	16.14	16.14	16.12	16.12	4,616	-0.02(-0.15%)
Dec 06, 2017	16.14	16.14	16.14	16.14	1,983	+0.02(+0.13%)
Dec 05, 2017	16.12	16.13	16.07	16.12	11,557	-0.00(-0.03%)
Dec 04, 2017	16.13	16.13	16.13	16.13	11,960	+0.03(+0.18%)
Dec 01, 2017	16.18	16.18	16.06	16.10	177,437	+0.03(+0.18%)
Nov 30, 2017	16.09	16.09	16.05	16.07	11,268	+0.04(+0.25%)
Nov 29, 2017	16.04	16.09	16.03	16.03	5,491	-0.03(-0.21%)
Nov 28, 2017	16.12	16.12	16.06	16.06	2,364	+0.02(+0.10%)
Nov 27, 2017	16.10	16.10	16.05	16.05	8,405	-0.05(-0.30%)
Nov 22, 2017		16.10	16.10	16.10	0	+0.04(+0.25%)
Nov 21, 2017	16.05	16.05	16.04	16.05	5,767	+0.02(+0.15%)
Nov 20, 2017	16.03	16.03	16.00	16.03	17,416	+0.00(+0.02%)
Nov 17, 2017	15.97	16.03	15.97	16.03	65,806	+0.01(+0.08%)
Nov 16, 2017	16.01	16.01	15.93	16.01	2,296	+0.08(+0.51%)
Nov 15, 2017	15.90	15.98	15.90	15.93	4,933	-0.00(-0.01%)
Nov 14, 2017	15.97	15.97	15.93	15.93	2,569	-0.04(-0.25%)
Nov 13, 2017	15.96	15.97	15.95	15.97	44,481	+0.02(+0.12%)
Nov 10, 2017	15.99	15.99	15.96	15.96	7,898	-0.07(-0.47%)
Nov 09, 2017	16.02	16.03	16.00	16.03	14,038	-0.02(-0.15%)
Nov 08, 2017	16.07	16.07	16.05	16.05	5,571	-0.04(-0.25%)
Nov 07, 2017	16.04	16.10	16.00	16.10	50,733	+0.10(+0.63%)
Nov 06, 2017	16.09	16.09	15.99	15.99	13,398	-0.08(-0.48%)
Nov 03, 2017	16.02	16.07	16.02	16.07	2,406	-0.00(-0.03%)
Nov 02, 2017	15.99	16.08	15.99	16.08	16,203	+0.00(+0.03%)
Nov 01, 2017	16.07	16.08	16.04	16.07	1,611,668	+0.02(+0.10%)
Oct 31, 2017	16.07	16.08	16.06	16.06	4,645	-0.01(-0.05%)
Oct 30, 2017	16.05	16.06	16.00	16.06	6,184	+0.06(+0.37%)
Oct 26, 2017		16.00	16.00	16.00	1	-0.02(-0.15%)
Oct 25, 2017	16.04	16.04	15.94	16.03	6,439	-0.04(-0.27%)
Oct 24, 2017	16.07	16.08	16.07	16.07	6,474	-0.03(-0.18%)
Oct 23, 2017	16.11	16.11	16.08	16.10	3,419	+0.03(+0.16%)
Oct 20, 2017	16.10	16.10	16.07	16.07	3,327	-0.03(-0.21%)
Oct 19, 2017	16.14	16.14	16.10	16.11	6,922	+0.00(+0.02%)
Oct 18, 2017	16.12	16.13	16.07	16.11	15,176	-0.02(-0.14%)
Oct 17, 2017	16.14	16.14	16.13	16.13	2,327	-0.01(-0.07%)
Oct 16, 2017	16.14	16.15	16.14	16.14	11,688	-0.00(-0.02%)
Oct 13, 2017	16.14	16.14	16.13	16.14	25,810	+0.01(+0.04%)

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.