Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.75	15.80	15.68	15.77	12,682	+0.01(+0.06%)
Apr 27, 2018	15.70	15.76	15.64	15.76	8,773	-0.02(-0.13%)
Apr 26, 2018	15.68	15.78	15.68	15.78	45,781	+0.09(+0.57%)
Apr 25, 2018	15.70	15.74	15.64	15.69	14,982	-0.02(-0.13%)
Apr 24, 2018	15.77	15.77	15.71	15.71	2,377	-0.07(-0.44%)
Apr 23, 2018	15.71	15.78	15.65	15.78	14,185	-0.05(-0.32%)
Apr 20, 2018	15.88	15.93	15.81	15.83	15,187	-0.05(-0.31%)
Apr 19, 2018	15.94	16.00	15.88	15.88	4,776	-0.17(-1.06%)
Apr 18, 2018	15.87	16.05	15.87	16.05	9,910	+0.37(+2.35%)
Apr 17, 2018	15.73	15.73	15.61	15.68	22,383	+0.05(+0.33%)
Apr 16, 2018	15.74	15.74	15.63	15.63	8,236	-0.06(-0.38%)
Apr 13, 2018	15.66	15.70	15.62	15.69	12,508	+0.06(+0.38%)
Apr 12, 2018	15.63	15.66	15.58	15.63	6,428	-0.08(-0.51%)
Apr 11, 2018	15.60	15.72	15.60	15.71	3,598	+0.11(+0.71%)
Apr 10, 2018	15.54	15.69	15.54	15.60	43,920	+0.18(+1.18%)
Apr 09, 2018	15.35	15.44	15.32	15.42	8,439	+0.20(+1.31%)
Apr 06, 2018	15.21	15.27	15.21	15.22	10,246	-0.13(-0.85%)
Apr 05, 2018	15.30	15.38	15.24	15.35	60,971	+0.18(+1.19%)
Apr 04, 2018	15.10	15.23	15.10	15.17	230,896	-0.12(-0.82%)
Apr 03, 2018	15.24	15.33	15.24	15.29	4,178	+0.04(+0.30%)
Apr 02, 2018	15.40	15.40	15.22	15.25	8,558	-0.15(-0.97%)
Mar 29, 2018		15.40	15.40	15.40	0	+0.16(+1.04%)
Mar 28, 2018	15.31	15.31	15.24	15.24	15,851	-0.09(-0.58%)
Mar 27, 2018	15.37	15.39	15.30	15.33	16,698	-0.04(-0.26%)
Mar 26, 2018	15.39	15.39	15.29	15.37	29,285	-0.02(-0.13%)
Mar 23, 2018	15.30	15.39	15.30	15.39	8,016	+0.08(+0.55%)
Mar 22, 2018	15.34	15.39	15.30	15.31	6,821	-0.11(-0.74%)
Mar 21, 2018	15.28	15.42	15.26	15.42	15,006	+0.24(+1.58%)
Mar 20, 2018	15.23	15.25	15.18	15.18	7,107	+0.02(+0.13%)
Mar 19, 2018	15.01	15.22	15.01	15.16	9,728	-0.13(-0.87%)
Mar 16, 2018	15.25	15.34	15.25	15.29	8,895	+0.03(+0.22%)
Mar 15, 2018	15.27	15.29	15.26	15.26	4,451	-0.04(-0.28%)
Mar 14, 2018	15.33	15.35	15.30	15.30	7,132	-0.02(-0.11%)
Mar 13, 2018	15.28	15.38	15.27	15.32	4,864	+0.04(+0.26%)
Mar 12, 2018	15.31	15.35	15.28	15.28	10,393	-0.03(-0.20%)
Mar 09, 2018	15.31	15.37	15.31	15.31	16,185	+0.06(+0.39%)
Mar 08, 2018	15.19	15.25	15.18	15.25	19,719	-0.06(-0.39%)
Mar 07, 2018			15.28	15.31	5,245	-0.18(-1.16%)
Mar 06, 2018	15.46	15.52	15.46	15.49	37,495	+0.01(+0.05%)
Mar 05, 2018	15.44	15.48	15.34	15.48	23,584	+0.13(+0.87%)
Mar 02, 2018	15.38	15.38	15.28	15.35	21,849	-0.06(-0.39%)
Mar 01, 2018	15.35	15.41	15.23	15.41	8,571	+0.16(+1.05%)
Feb 28, 2018	15.51	15.52	15.25	15.25	4,339	-0.21(-1.37%)
Feb 27, 2018	15.55	15.55	15.44	15.46	3,132	-0.09(-0.60%)
Feb 26, 2018	15.54	15.60	15.53	15.55	38,201	-0.01(-0.03%)
Feb 23, 2018	15.46	15.56	15.46	15.56	23,664	+0.10(+0.65%)
Feb 22, 2018	15.44	15.54	15.44	15.46	11,149	+0.08(+0.49%)
Feb 21, 2018	15.36	15.43	15.36	15.38	220,873	-0.02(-0.10%)
Feb 20, 2018	15.53	15.53	15.35	15.40	5,311	+0.00(+0.00%)
Feb 16, 2018		15.40	15.40	15.40	0	+0.07(+0.46%)
Feb 15, 2018	15.27	15.33	15.22	15.33	2,868	-0.03(-0.20%)
Feb 14, 2018	15.18	15.36	15.18	15.36	2,010	+0.27(+1.78%)
Feb 13, 2018	15.01	15.10	15.01	15.09	10,788	+0.09(+0.62%)
Feb 12, 2018	14.97	15.00	14.97	15.00	12,091	+0.14(+0.93%)
Feb 09, 2018	15.04	15.04	14.85	14.86	19,271	-0.21(-1.39%)
Feb 08, 2018	15.24	15.26	15.07	15.07	11,190	-0.09(-0.59%)
Feb 07, 2018	15.40	15.40	14.76	15.16	11,562	-0.21(-1.37%)
Feb 06, 2018	15.37	15.48	15.35	15.37	112,127	-0.07(-0.45%)
Feb 05, 2018		15.60	15.44	15.44	11,966	-0.18(-1.15%)
Feb 02, 2018	15.64	15.65	15.52	15.62	78,134	-0.12(-0.76%)

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.