Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		15.94	15.94	15.94	0	+0.15(+0.95%)
Mar 28, 2018	15.81	15.86	15.70	15.79	6,923	-0.08(-0.50%)
Mar 27, 2018	16.02	16.02	15.87	15.87	3,118	-0.11(-0.69%)
Mar 26, 2018	15.98	15.98	15.96	15.98	3,242	-0.05(-0.31%)
Mar 23, 2018	15.94	16.03	15.92	16.03	3,998	+0.18(+1.14%)
Mar 22, 2018	15.82	15.85	15.79	15.85	5,697	-0.14(-0.88%)
Mar 21, 2018	15.79	16.03	15.79	15.99	7,003	+0.37(+2.37%)
Mar 20, 2018	15.69	15.69	15.62	15.62	3,360	+0.17(+1.10%)
Mar 19, 2018	15.53	15.53	15.44	15.45	4,644	-0.15(-0.96%)
Mar 16, 2018	15.42	15.60	15.42	15.60	1,146	+0.15(+0.99%)
Mar 15, 2018	15.42	15.45	15.42	15.45	5,162	-0.00(-0.02%)
Mar 14, 2018	15.45	15.46	15.32	15.45	2,910	+0.05(+0.32%)
Mar 13, 2018	15.48	15.48	15.34	15.40	5,379	-0.07(-0.45%)
Mar 12, 2018	15.52	15.52	15.32	15.47	9,757	-0.13(-0.83%)
Mar 09, 2018	15.46	15.60	15.42	15.60	11,335	+0.24(+1.57%)
Mar 08, 2018	15.38	15.38	15.33	15.36	1,918	-0.15(-0.96%)
Mar 07, 2018	15.65	15.67	15.47	15.51	1,046	-0.24(-1.54%)
Mar 06, 2018	15.74	15.75	15.67	15.75	2,141	+0.04(+0.25%)
Mar 05, 2018	15.71	15.71	15.71	15.71	348	+0.23(+1.49%)
Mar 02, 2018	15.37	15.48	15.31	15.48	7,105	-0.02(-0.13%)
Mar 01, 2018	15.38	15.51	15.31	15.50	252,007	-0.03(-0.19%)
Feb 28, 2018	15.80	15.80	15.53	15.53	2,725	-0.29(-1.83%)
Feb 27, 2018	15.85	15.85	15.82	15.82	5,253	-0.16(-1.01%)
Feb 26, 2018	15.85	15.99	15.85	15.98	89,324	+0.10(+0.63%)
Feb 23, 2018	15.76	15.89	15.74	15.88	4,520	+0.14(+0.89%)
Feb 22, 2018				15.74	2,737	+0.25(+1.61%)
Feb 21, 2018	15.52	15.57	15.49	15.49	4,010	-0.03(-0.18%)
Feb 20, 2018	15.58	15.66	15.52	15.52	7,959	-0.04(-0.25%)
Feb 16, 2018		15.56	15.56	15.56	0	+0.05(+0.30%)
Feb 15, 2018	15.27	15.51	15.27	15.51	14,212	+0.24(+1.54%)
Feb 14, 2018	14.91	15.27	14.91	15.27	4,002	+0.23(+1.56%)
Feb 13, 2018	14.94	15.04	14.93	15.04	16,712	-0.05(-0.33%)
Feb 12, 2018	15.06	15.09	15.05	15.09	18,752	+0.11(+0.73%)
Feb 09, 2018	15.21	15.21	14.93	14.98	15,187	-0.38(-2.45%)
Feb 08, 2018	15.41	15.41	15.37	15.36	4,708	-0.11(-0.73%)
Feb 07, 2018		15.81	15.46	15.47	190,930	-0.34(-2.17%)
Feb 06, 2018	15.76	15.86	15.76	15.81	8,412	-0.16(-1.01%)
Feb 05, 2018		16.22	15.88	15.97	7,795	-0.24(-1.51%)
Feb 02, 2018	16.23	16.23	16.07	16.22	10,028	-0.18(-1.10%)
Feb 01, 2018	16.24	16.40	16.23	16.40	8,890	+0.21(+1.30%)
Jan 31, 2018	16.15	16.19	16.13	16.19	1,237	-0.02(-0.13%)
Jan 30, 2018	16.16	16.21	16.14	16.21	11,337	-0.14(-0.85%)
Jan 29, 2018	16.38	16.38	16.34	16.35	20,832	-0.13(-0.77%)
Jan 26, 2018	16.34	16.50	16.34	16.48	94,113	+0.18(+1.08%)
Jan 25, 2018	16.51	16.53	16.30	16.30	34,671	-0.15(-0.91%)
Jan 24, 2018	16.19	16.45	16.19	16.45	8,141	+0.23(+1.42%)
Jan 23, 2018	16.06	16.22	16.06	16.22	19,274	+0.25(+1.57%)
Jan 22, 2018	15.92	16.05	15.90	15.97	11,309	+0.06(+0.37%)
Jan 19, 2018	15.99	15.99	15.91	15.91	2,530	-0.13(-0.81%)
Jan 18, 2018	15.98	16.04	15.96	16.04	72,121	+0.02(+0.13%)
Jan 17, 2018	15.94	16.03	15.93	16.02	6,846	+0.05(+0.31%)
Jan 16, 2018	15.96	16.02	15.93	15.97	31,733	-0.11(-0.68%)
Jan 12, 2018		16.08	16.08	16.08	0	+0.16(+1.01%)
Jan 11, 2018	15.95	16.04	15.92	15.92	43,130	+0.03(+0.16%)
Jan 10, 2018		15.89	15.84	15.89	13,743	+0.05(+0.35%)
Jan 09, 2018	15.80	15.86	15.62	15.84	19,874	+0.21(+1.34%)
Jan 08, 2018	15.73	15.73	15.58	15.63	3,285	-0.03(-0.19%)
Jan 05, 2018	15.66	15.67	15.61	15.66	29,216	-0.10(-0.63%)
Jan 04, 2018	15.77	15.83	15.73	15.76	172,466	-0.03(-0.18%)
Jan 03, 2018	15.70	15.79	15.70	15.79	6,054	+0.19(+1.24%)

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.