Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.40	15.40	15.33	15.37	48,002	-0.02(-0.10%)
Apr 27, 2018	15.31	15.39	15.31	15.39	36,904	+0.05(+0.35%)
Apr 26, 2018	15.25	15.34	15.25	15.33	38,724	+0.08(+0.55%)
Apr 25, 2018	15.33	15.37	15.25	15.25	32,898	-0.08(-0.54%)
Apr 24, 2018	15.42	15.42	15.29	15.33	72,273	-0.02(-0.10%)
Apr 23, 2018	15.40	15.42	15.35	15.35	64,055	-0.11(-0.74%)
Apr 20, 2018	15.52	15.52	15.43	15.46	25,890	-0.03(-0.17%)
Apr 19, 2018	15.46	15.52	15.44	15.49	29,587	+0.01(+0.07%)
Apr 18, 2018	15.56	15.56	15.46	15.48	23,621	-0.06(-0.41%)
Apr 17, 2018	15.62	15.62	15.53	15.54	33,920	+0.00(+0.01%)
Apr 16, 2018	15.58	15.62	15.53	15.54	48,868	-0.09(-0.59%)
Apr 13, 2018	15.58	15.64	15.56	15.63	53,283	+0.03(+0.20%)
Apr 12, 2018	15.63	15.63	15.59	15.60	29,668	+0.01(+0.04%)
Apr 11, 2018	15.58	15.62	15.57	15.59	35,967	+0.02(+0.15%)
Apr 10, 2018	15.65	15.67	15.57	15.57	37,807	-0.06(-0.37%)
Apr 09, 2018	15.67	15.67	15.59	15.63	36,167	-0.06(-0.36%)
Apr 06, 2018	15.60	15.73	15.60	15.69	46,785	+0.14(+0.87%)
Apr 05, 2018	15.56	15.58	15.50	15.55	35,781	-0.02(-0.10%)
Apr 04, 2018	15.51	15.57	15.49	15.56	28,653	+0.05(+0.34%)
Apr 03, 2018	15.59	15.59	15.50	15.51	38,335	-0.03(-0.19%)
Apr 02, 2018	15.69	15.69	15.54	15.54	46,885	-0.07(-0.43%)
Mar 29, 2018		15.61	15.61	15.61	0	-0.09(-0.58%)
Mar 28, 2018	15.62	15.72	15.62	15.70	29,511	+0.08(+0.48%)
Mar 27, 2018	15.61	15.69	15.54	15.62	41,390	+0.08(+0.49%)
Mar 26, 2018	15.65	15.73	15.54	15.55	46,769	-0.10(-0.63%)
Mar 23, 2018	15.69	15.78	15.61	15.65	28,435	-0.05(-0.34%)
Mar 22, 2018	15.64	15.76	15.62	15.70	70,285	+0.06(+0.39%)
Mar 21, 2018	15.69	15.73	15.62	15.64	28,849	-0.12(-0.74%)
Mar 20, 2018	15.79	15.80	15.69	15.76	48,604	-0.06(-0.38%)
Mar 19, 2018	15.92	15.93	15.78	15.82	29,958	-0.17(-1.08%)
Mar 16, 2018	15.76	15.99	15.76	15.99	50,816	+0.17(+1.09%)
Mar 15, 2018	15.80	15.83	15.76	15.82	20,705	-0.02(-0.10%)
Mar 14, 2018	15.80	15.84	15.77	15.83	18,728	+0.00(+0.00%)
Mar 13, 2018	15.85	15.94	15.76	15.83	50,511	-0.07(-0.43%)
Mar 12, 2018	15.89	15.90	15.73	15.90	41,868	+0.08(+0.48%)
Mar 09, 2018	15.76	15.83	15.73	15.82	19,960	+0.00(+0.00%)
Mar 08, 2018	15.74	15.84	15.74	15.82	21,205	+0.05(+0.29%)
Mar 07, 2018			15.75	15.78	15,107	-0.04(-0.24%)
Mar 06, 2018	15.76	15.85	15.74	15.82	18,764	+0.05(+0.29%)
Mar 05, 2018	15.78	15.85	15.76	15.77	38,774	+0.00(+0.00%)
Mar 02, 2018	15.71	15.77	15.71	15.77	24,137	+0.03(+0.19%)
Mar 01, 2018	15.81	15.81	15.74	15.74	30,615	+0.04(+0.24%)
Feb 28, 2018	15.79	15.85	15.70	15.70	28,696	-0.11(-0.68%)
Feb 27, 2018	15.79	15.88	15.79	15.81	19,276	-0.01(-0.08%)
Feb 26, 2018	15.74	15.82	15.73	15.82	21,810	+0.09(+0.57%)
Feb 23, 2018	15.71	15.81	15.71	15.73	17,987	+0.02(+0.10%)
Feb 22, 2018	15.81	15.85	15.71	15.72	31,556	-0.12(-0.76%)
Feb 21, 2018	15.81	15.85	15.81	15.84	37,530	-0.01(-0.05%)
Feb 20, 2018	15.88	15.89	15.81	15.85	31,379	-0.01(-0.07%)
Feb 16, 2018		15.86	15.86	15.86	0	+0.02(+0.09%)
Feb 15, 2018	15.77	15.88	15.77	15.84	36,543	+0.02(+0.14%)
Feb 14, 2018	15.65	15.83	15.65	15.82	57,128	+0.14(+0.91%)
Feb 13, 2018	15.65	15.73	15.65	15.68	35,972	+0.07(+0.43%)
Feb 12, 2018	15.69	15.69	15.61	15.61	53,104	-0.09(-0.57%)
Feb 09, 2018	15.80	15.80	15.68	15.70	51,779	-0.06(-0.38%)
Feb 08, 2018	15.88	15.88	15.76	15.76	41,064	-0.12(-0.76%)
Feb 07, 2018	15.80	15.97	15.77	15.88	41,392	+0.08(+0.52%)
Feb 06, 2018	15.71	15.80	15.67	15.80	54,863	+0.13(+0.81%)
Feb 05, 2018	15.79	15.84	15.62	15.67	29,350	-0.19(-1.23%)
Feb 02, 2018	15.93	15.93	15.73	15.86	43,391	-0.11(-0.70%)

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.