Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.52	16.52	16.45	16.45	159,790	-0.03(-0.17%)
Apr 27, 2018	16.54	16.54	16.45	16.48	649,096	-0.02(-0.13%)
Apr 26, 2018	16.52	16.55	16.49	16.50	234,619	+0.00(+0.00%)
Apr 25, 2018	16.56	16.56	16.47	16.50	404,636	-0.06(-0.38%)
Apr 24, 2018	16.58	16.60	16.52	16.56	81,924	+0.05(+0.29%)
Apr 23, 2018	16.53	16.55	16.49	16.52	60,381	-0.03(-0.17%)
Apr 20, 2018	16.61	16.63	16.52	16.54	143,214	-0.05(-0.29%)
Apr 19, 2018	16.59	16.62	16.55	16.59	38,019	-0.01(-0.04%)
Apr 18, 2018	16.63	16.64	16.58	16.60	88,674	-0.01(-0.08%)
Apr 17, 2018	16.61	16.65	16.59	16.61	106,248	+0.01(+0.08%)
Apr 16, 2018	16.66	16.66	16.50	16.60	531,410	-0.05(-0.29%)
Apr 13, 2018	16.61	16.65	16.58	16.65	89,192	+0.01(+0.08%)
Apr 12, 2018	16.61	16.65	16.59	16.63	119,168	-0.01(-0.04%)
Apr 11, 2018	16.63	16.65	16.60	16.64	71,327	+0.03(+0.17%)
Apr 10, 2018	16.60	16.63	16.56	16.61	53,024	-0.01(-0.04%)
Apr 09, 2018	16.65	16.65	16.59	16.62	142,989	-0.01(-0.06%)
Apr 06, 2018	16.68	16.71	16.63	16.63	66,706	-0.03(-0.19%)
Apr 05, 2018	16.69	16.70	16.63	16.66	113,352	+0.01(+0.08%)
Apr 04, 2018	16.65	16.67	16.62	16.65	77,775	-0.01(-0.08%)
Apr 03, 2018	16.61	16.66	16.60	16.66	73,850	+0.06(+0.33%)
Apr 02, 2018	16.65	16.65	16.57	16.61	77,568	-0.01(-0.05%)
Mar 29, 2018		16.61	16.61	16.61	0	+0.00(+0.00%)
Mar 28, 2018	16.59	16.65	16.57	16.61	69,060	+0.02(+0.12%)
Mar 27, 2018	16.64	16.66	16.59	16.59	65,917	-0.03(-0.15%)
Mar 26, 2018	16.59	16.63	16.55	16.62	243,971	+0.07(+0.45%)
Mar 23, 2018	16.61	16.64	16.55	16.55	82,195	-0.09(-0.54%)
Mar 22, 2018	16.66	16.66	16.59	16.64	45,201	-0.03(-0.21%)
Mar 21, 2018	16.67	16.68	16.62	16.67	99,897	+0.03(+0.17%)
Mar 20, 2018	16.64	16.64	16.62	16.64	100,636	-0.01(-0.08%)
Mar 19, 2018	16.66	16.68	16.62	16.66	77,093	-0.07(-0.41%)
Mar 16, 2018	16.75	16.75	16.65	16.72	190,132	-0.01(-0.08%)
Mar 15, 2018	16.76	16.76	16.70	16.74	98,845	+0.01(+0.03%)
Mar 14, 2018	16.78	16.78	16.69	16.73	138,806	+0.00(+0.01%)
Mar 13, 2018	16.79	16.80	16.72	16.73	182,699	-0.03(-0.17%)
Mar 12, 2018	16.79	16.79	16.75	16.76	182,679	-0.03(-0.16%)
Mar 09, 2018	16.76	16.79	16.72	16.79	161,708	+0.04(+0.25%)
Mar 08, 2018	16.77	16.82	16.72	16.75	118,103	+0.01(+0.08%)
Mar 07, 2018			16.70	16.73	150,527	+0.00(+0.00%)
Mar 06, 2018	16.77	16.77	16.70	16.73	189,430	-0.03(-0.17%)
Mar 05, 2018	16.68	16.77	16.67	16.76	349,367	+0.02(+0.12%)
Mar 02, 2018	16.72	16.74	16.66	16.74	176,891	+0.01(+0.04%)
Mar 01, 2018	16.77	16.79	16.67	16.73	204,502	-0.01(-0.04%)
Feb 28, 2018	16.75	16.83	16.67	16.74	503,739	-0.02(-0.12%)
Feb 27, 2018	16.73	16.77	16.65	16.76	190,686	+0.02(+0.12%)
Feb 26, 2018	16.68	16.76	16.67	16.74	236,627	+0.00(+0.00%)
Feb 23, 2018	16.66	16.75	16.64	16.74	120,703	+0.07(+0.41%)
Feb 22, 2018	16.69	16.72	16.61	16.67	443,454	+0.05(+0.29%)
Feb 21, 2018	16.70	16.79	16.59	16.62	197,195	-0.10(-0.58%)
Feb 20, 2018	16.75	16.77	16.70	16.72	161,851	-0.05(-0.29%)
Feb 16, 2018		16.77	16.77	16.77	0	+0.04(+0.25%)
Feb 15, 2018	16.70	16.80	16.67	16.72	1,130,755	+0.05(+0.29%)
Feb 14, 2018	16.68	16.69	16.63	16.68	138,489	-0.03(-0.16%)
Feb 13, 2018	16.69	16.72	16.66	16.70	479,313	+0.01(+0.04%)
Feb 12, 2018	16.74	16.75	16.69	16.70	185,585	+0.01(+0.08%)
Feb 09, 2018	16.74	16.74	16.63	16.68	144,442	-0.10(-0.62%)
Feb 08, 2018	16.84	16.86	16.76	16.79	301,530	-0.07(-0.41%)
Feb 07, 2018	16.83	16.86	16.70	16.86	446,115	+0.06(+0.33%)
Feb 06, 2018	16.72	16.83	16.70	16.80	751,547	+0.05(+0.29%)
Feb 05, 2018	16.85	16.85	16.73	16.75	631,095	-0.07(-0.41%)
Feb 02, 2018	16.84	16.92	16.81	16.82	113,190	-0.10(-0.57%)

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.