Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.55	16.60	16.52	16.58	165,439	+0.02(+0.12%)
Apr 27, 2018	16.43	16.57	16.43	16.56	70,198	+0.12(+0.73%)
Apr 26, 2018	16.34	16.46	16.32	16.44	151,124	+0.15(+0.92%)
Apr 25, 2018	16.40	16.40	16.29	16.29	127,890	-0.11(-0.67%)
Apr 24, 2018	16.51	16.53	16.40	16.40	138,699	-0.21(-1.26%)
Apr 23, 2018	16.64	16.68	16.60	16.61	107,953	-0.02(-0.12%)
Apr 20, 2018	16.64	16.65	16.61	16.63	116,139	-0.01(-0.06%)
Apr 19, 2018	16.66	16.68	16.60	16.64	173,946	-0.05(-0.30%)
Apr 18, 2018	16.66	16.72	16.66	16.69	83,745	+0.01(+0.06%)
Apr 17, 2018	16.63	16.72	16.63	16.68	109,991	+0.03(+0.18%)
Apr 16, 2018	16.54	16.66	16.54	16.65	197,680	+0.09(+0.54%)
Apr 13, 2018	16.56	16.59	16.47	16.56	35,720	+0.03(+0.18%)
Apr 12, 2018	16.61	16.61	16.50	16.53	80,082	-0.06(-0.36%)
Apr 11, 2018	16.57	16.62	16.57	16.59	191,070	-0.02(-0.12%)
Apr 10, 2018	16.62	16.66	16.55	16.61	65,307	-0.02(-0.12%)
Apr 09, 2018	16.57	16.67	16.57	16.63	124,118	+0.04(+0.27%)
Apr 06, 2018	16.60	16.69	16.57	16.59	89,320	-0.06(-0.39%)
Apr 05, 2018	16.58	16.65	16.56	16.65	69,270	+0.10(+0.60%)
Apr 04, 2018	16.62	16.62	16.54	16.55	150,883	-0.08(-0.48%)
Apr 03, 2018	16.66	16.69	16.60	16.63	59,063	-0.05(-0.30%)
Apr 02, 2018	16.65	16.71	16.59	16.68	121,829	+0.02(+0.12%)
Mar 29, 2018		16.66	16.66	16.66	0	+0.05(+0.30%)
Mar 28, 2018	16.46	16.63	16.44	16.61	204,539	+0.22(+1.34%)
Mar 27, 2018	16.47	16.47	16.38	16.39	106,353	-0.03(-0.18%)
Mar 26, 2018	16.44	16.49	16.36	16.42	68,987	+0.01(+0.06%)
Mar 23, 2018	16.49	16.57	16.40	16.41	74,457	-0.15(-0.91%)
Mar 22, 2018	16.52	16.60	16.51	16.56	91,167	+0.02(+0.12%)
Mar 21, 2018	16.48	16.60	16.48	16.54	53,637	+0.01(+0.06%)
Mar 20, 2018	16.43	16.57	16.43	16.53	94,346	+0.08(+0.49%)
Mar 19, 2018	16.37	16.48	16.37	16.45	120,648	+0.11(+0.67%)
Mar 16, 2018	16.45	16.60	16.34	16.34	245,003	-0.18(-1.09%)
Mar 15, 2018	16.47	16.58	16.47	16.52	176,591	-0.01(-0.06%)
Mar 14, 2018	16.58	16.58	16.50	16.53	59,176	-0.02(-0.12%)
Mar 13, 2018	16.51	16.61	16.51	16.55	99,431	-0.01(-0.06%)
Mar 12, 2018	16.50	16.57	16.50	16.56	79,015	-0.01(-0.06%)
Mar 09, 2018	16.55	16.58	16.53	16.57	175,101	+0.00(+0.00%)
Mar 08, 2018	16.52	16.59	16.50	16.57	83,857	+0.02(+0.12%)
Mar 07, 2018	16.42	16.58	16.42	16.55	174,372	+0.06(+0.36%)
Mar 06, 2018	16.40	16.51	16.39	16.49	114,008	+0.09(+0.55%)
Mar 05, 2018	16.34	16.45	16.34	16.40	118,496	+0.06(+0.37%)
Mar 02, 2018	16.35	16.35	16.29	16.34	247,061	+0.01(+0.06%)
Mar 01, 2018	16.33	16.38	16.29	16.33	408,149	-0.05(-0.31%)
Feb 28, 2018	16.39	16.44	16.34	16.38	154,861	-0.04(-0.24%)
Feb 27, 2018	16.50	16.53	16.39	16.42	157,425	-0.05(-0.30%)
Feb 26, 2018	16.38	16.48	16.37	16.47	96,426	+0.13(+0.80%)
Feb 23, 2018	16.32	16.38	16.30	16.34	85,838	+0.00(+0.00%)
Feb 22, 2018	16.35	16.40	16.27	16.34	282,919	-0.10(-0.61%)
Feb 21, 2018	16.50	16.59	16.42	16.44	159,126	-0.10(-0.60%)
Feb 20, 2018	16.62	16.62	16.49	16.54	213,865	-0.08(-0.48%)
Feb 16, 2018		16.62	16.62	16.62	0	+0.12(+0.73%)
Feb 15, 2018	16.22	16.50	16.22	16.50	580,523	+0.36(+2.23%)
Feb 14, 2018	16.03	16.19	16.02	16.14	188,891	+0.04(+0.25%)
Feb 13, 2018				16.10	81,010	+0.01(+0.06%)
Feb 12, 2018	16.03	16.10	15.96	16.09	101,235	+0.09(+0.56%)
Feb 09, 2018	16.01	16.06	15.80	16.00	253,764	-0.04(-0.25%)
Feb 08, 2018	16.16	16.18	16.00	16.04	122,130	-0.12(-0.74%)
Feb 07, 2018	16.06	16.17	16.06	16.16	100,271	+0.06(+0.37%)
Feb 06, 2018	16.01	16.22	16.01	16.10	207,152	-0.05(-0.31%)
Feb 05, 2018	16.04	16.24	16.04	16.15	569,713	-0.08(-0.49%)
Feb 02, 2018	16.40	16.41	16.17	16.23	383,064	-0.24(-1.46%)

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.