Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.21	15.27	15.12	15.13	147,356	-0.08(-0.54%)
Apr 27, 2018	15.23	15.26	15.14	15.21	271,601	-0.01(-0.09%)
Apr 26, 2018	15.16	15.25	15.12	15.23	139,510	+0.11(+0.72%)
Apr 25, 2018	15.16	15.16	14.97	15.12	178,051	-0.03(-0.18%)
Apr 24, 2018	15.27	15.34	15.03	15.14	281,319	-0.05(-0.32%)
Apr 23, 2018	15.25	15.28	15.12	15.19	169,851	-0.03(-0.22%)
Apr 20, 2018	15.28	15.28	15.16	15.23	226,635	-0.01(-0.04%)
Apr 19, 2018	15.19	15.27	15.14	15.23	209,868	+0.01(+0.09%)
Apr 18, 2018	15.35	15.38	15.19	15.22	481,863	-0.12(-0.76%)
Apr 17, 2018	15.24	15.36	15.22	15.34	185,186	+0.16(+1.08%)
Apr 16, 2018	15.14	15.25	15.12	15.17	158,138	+0.08(+0.50%)
Apr 13, 2018	15.25	15.25	15.08	15.10	166,960	-0.03(-0.23%)
Apr 12, 2018	15.11	15.23	15.11	15.13	242,823	+0.05(+0.36%)
Apr 11, 2018	15.01	15.19	14.92	15.08	221,640	+0.01(+0.05%)
Apr 10, 2018	15.08	15.16	15.00	15.07	235,103	+0.11(+0.73%)
Apr 09, 2018	14.97	15.12	14.93	14.96	239,845	+0.06(+0.41%)
Apr 06, 2018	15.01	15.14	14.81	14.90	327,921	-0.20(-1.35%)
Apr 05, 2018	14.91	15.16	14.91	15.10	203,477	+0.25(+1.70%)
Apr 04, 2018	14.66	14.89	14.60	14.85	372,212	+0.09(+0.60%)
Apr 03, 2018	14.88	14.91	14.67	14.76	378,229	+0.02(+0.14%)
Apr 02, 2018	15.06	15.08	14.67	14.74	281,180	-0.30(-1.99%)
Mar 29, 2018		15.04	15.04	15.04	0	+0.17(+1.14%)
Mar 28, 2018	14.96	14.96	14.77	14.87	246,913	-0.01(-0.09%)
Mar 27, 2018	15.08	15.21	14.83	14.89	268,650	-0.16(-1.04%)
Mar 26, 2018	14.94	15.06	14.91	15.04	380,709	+0.27(+1.84%)
Mar 23, 2018	15.10	15.13	14.77	14.77	310,420	-0.33(-2.21%)
Mar 22, 2018	15.30	15.37	15.08	15.10	251,582	-0.32(-2.07%)
Mar 21, 2018	15.44	15.50	15.40	15.42	148,398	+0.01(+0.04%)
Mar 20, 2018	15.40	15.44	15.34	15.42	136,332	+0.09(+0.58%)
Mar 19, 2018	15.47	15.51	15.24	15.33	170,448	-0.20(-1.31%)
Mar 16, 2018	15.53	15.61	15.48	15.53	149,529	-0.01(-0.04%)
Mar 15, 2018	15.68	15.68	15.50	15.54	159,193	-0.05(-0.35%)
Mar 14, 2018	15.78	15.79	15.55	15.59	148,584	-0.16(-0.99%)
Mar 13, 2018	15.94	15.98	15.70	15.75	241,165	-0.13(-0.81%)
Mar 12, 2018	15.84	15.98	15.78	15.88	218,157	+0.07(+0.47%)
Mar 09, 2018	15.72	15.82	15.66	15.80	154,577	+0.18(+1.13%)
Mar 08, 2018	15.51	15.63	15.49	15.63	122,465	+0.18(+1.14%)
Mar 07, 2018		15.49		15.45	192,406	+0.05(+0.31%)
Mar 06, 2018	15.40	15.45	15.35	15.40	135,652	+0.05(+0.35%)
Mar 05, 2018	15.17	15.36	15.10	15.35	161,922	+0.15(+0.98%)
Mar 02, 2018	15.15	15.23	14.94	15.20	265,887	+0.03(+0.22%)
Mar 01, 2018	15.42	15.47	15.07	15.17	335,221	-0.28(-1.84%)
Feb 28, 2018	15.71	15.74	15.44	15.45	213,462	-0.22(-1.38%)
Feb 27, 2018	15.83	15.89	15.65	15.67	220,637	-0.13(-0.81%)
Feb 26, 2018	15.74	15.82	15.70	15.80	148,030	+0.16(+1.00%)
Feb 23, 2018	15.55	15.66	15.51	15.64	109,085	+0.14(+0.87%)
Feb 22, 2018				15.51	246,380	+0.03(+0.18%)
Feb 21, 2018	15.64	15.64	15.47	15.48	284,627	-0.13(-0.82%)
Feb 20, 2018	15.63	15.72	15.57	15.61	229,495	-0.12(-0.73%)
Feb 16, 2018		15.72	15.72	15.72	0	+0.19(+1.22%)
Feb 15, 2018	15.57	15.64	15.49	15.53	290,042	+0.05(+0.31%)
Feb 14, 2018	15.20	15.49	15.15	15.49	191,876	+0.24(+1.60%)
Feb 13, 2018	15.17	15.26	15.05	15.24	220,235	+0.09(+0.58%)
Feb 12, 2018	15.10	15.26	15.03	15.15	272,844	+0.17(+1.13%)
Feb 09, 2018	14.95	15.08	14.67	14.98	674,859	+0.10(+0.68%)
Feb 08, 2018	15.60	15.60	14.86	14.88	325,223	-0.63(-4.04%)
Feb 07, 2018	15.50	15.72	15.42	15.51	376,855	+0.01(+0.09%)
Feb 06, 2018	14.96	15.58	14.83	15.50	548,577	+0.24(+1.59%)
Feb 05, 2018	15.89	15.92	14.49	15.25	776,037	-0.80(-4.96%)
Feb 02, 2018	16.38	16.38	15.99	16.05	473,945	-0.38(-2.30%)

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.