Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.34	15.36	15.24	15.26	21,567	-0.07(-0.43%)
Apr 27, 2018	15.29	15.34	15.23	15.32	44,233	+0.02(+0.13%)
Apr 26, 2018	15.28	15.30	15.25	15.30	37,412	-0.02(-0.13%)
Apr 25, 2018	15.26	15.34	15.22	15.32	30,297	+0.03(+0.17%)
Apr 24, 2018	15.39	15.45	15.30	15.30	33,303	-0.09(-0.59%)
Apr 23, 2018	15.39	15.44	15.37	15.39	38,832	-0.05(-0.30%)
Apr 20, 2018	15.38	15.43	15.38	15.43	7,328	+0.01(+0.04%)
Apr 19, 2018	15.43	15.46	15.36	15.43	27,838	-0.03(-0.17%)
Apr 18, 2018	15.45	15.50	15.44	15.45	13,761	+0.01(+0.04%)
Apr 17, 2018	15.44	15.48	15.43	15.45	44,146	-0.01(-0.08%)
Apr 16, 2018	15.40	15.49	15.37	15.46	27,095	+0.05(+0.34%)
Apr 13, 2018	15.43	15.50	15.38	15.41	22,063	-0.03(-0.21%)
Apr 12, 2018	15.44	15.49	15.44	15.44	21,405	+0.01(+0.06%)
Apr 11, 2018	15.38	15.43	15.38	15.43	29,090	+0.03(+0.17%)
Apr 10, 2018	15.39	15.45	15.33	15.41	22,531	+0.05(+0.30%)
Apr 09, 2018	15.41	15.41	15.32	15.36	26,555	+0.00(+0.00%)
Apr 06, 2018	15.36	15.41	15.30	15.36	30,106	+0.07(+0.43%)
Apr 05, 2018	15.30	15.39	15.28	15.30	36,963	+0.02(+0.13%)
Apr 04, 2018	15.28	15.34	15.26	15.28	27,091	-0.06(-0.38%)
Apr 03, 2018	15.50	15.54	15.33	15.33	52,544	-0.09(-0.59%)
Apr 02, 2018	15.52	15.56	15.37	15.43	27,615	-0.03(-0.21%)
Mar 29, 2018		15.46	15.46	15.46	0	+0.04(+0.25%)
Mar 28, 2018	15.23	15.43	15.23	15.42	41,304	+0.20(+1.33%)
Mar 27, 2018	15.35	15.35	15.19	15.22	119,485	-0.20(-1.31%)
Mar 26, 2018	15.37	15.56	15.27	15.42	176,169	+0.09(+0.59%)
Mar 23, 2018	15.33	15.34	15.29	15.33	27,539	-0.01(-0.04%)
Mar 22, 2018	15.34	15.40	15.24	15.33	30,149	-0.04(-0.25%)
Mar 21, 2018	15.36	15.42	15.26	15.37	53,103	-0.03(-0.21%)
Mar 20, 2018	15.43	15.48	15.36	15.41	30,836	+0.06(+0.38%)
Mar 19, 2018	15.40	15.45	15.33	15.35	8,751	-0.08(-0.55%)
Mar 16, 2018	15.42	15.52	15.35	15.43	37,084	+0.01(+0.04%)
Mar 15, 2018	15.48	15.48	15.33	15.43	22,441	-0.01(-0.04%)
Mar 14, 2018	15.31	15.48	15.31	15.43	39,206	+0.06(+0.40%)
Mar 13, 2018	15.41	15.46	15.34	15.37	11,279	-0.00(-0.01%)
Mar 12, 2018	15.36	15.44	15.35	15.37	49,355	+0.03(+0.21%)
Mar 09, 2018	15.29	15.42	15.22	15.34	31,952	+0.01(+0.05%)
Mar 08, 2018	15.36	15.36	15.25	15.33	45,346	+0.03(+0.21%)
Mar 07, 2018			15.30	15.30	42,288	-0.19(-1.25%)
Mar 06, 2018	15.52	15.52	15.43	15.49	6,910	-0.01(-0.06%)
Mar 05, 2018	15.42	15.54	15.42	15.50	23,638	+0.04(+0.23%)
Mar 02, 2018	15.47	15.50	15.42	15.47	44,417	-0.03(-0.17%)
Mar 01, 2018	15.37	15.51	15.37	15.49	39,776	+0.11(+0.72%)
Feb 28, 2018	15.47	15.51	15.38	15.38	48,293	-0.03(-0.17%)
Feb 27, 2018	15.53	15.54	15.39	15.41	33,068	-0.12(-0.79%)
Feb 26, 2018	15.43	15.54	15.43	15.53	21,261	+0.08(+0.50%)
Feb 23, 2018	15.33	15.49	15.23	15.46	49,022	+0.09(+0.59%)
Feb 22, 2018	15.40	15.47	15.31	15.36	42,887	-0.09(-0.59%)
Feb 21, 2018	15.51	15.51	15.38	15.46	21,496	+0.01(+0.08%)
Feb 20, 2018	15.45	15.51	15.42	15.44	31,277	-0.02(-0.13%)
Feb 16, 2018		15.46	15.46	15.46	0	+0.04(+0.29%)
Feb 15, 2018	15.47	15.49	15.34	15.42	39,314	-0.06(-0.41%)
Feb 14, 2018	15.44	15.55	15.39	15.48	47,243	+0.00(+0.01%)
Feb 13, 2018	15.42	15.54	15.42	15.48	41,226	-0.08(-0.50%)
Feb 12, 2018	15.61	15.61	15.44	15.56	103,164	+0.01(+0.08%)
Feb 09, 2018	15.60	15.63	15.32	15.54	48,312	-0.05(-0.33%)
Feb 08, 2018	15.58	15.66	15.46	15.59	74,898	-0.01(-0.08%)
Feb 07, 2018	15.47	15.61	15.37	15.61	27,368	+0.14(+0.92%)
Feb 06, 2018	15.32	15.47	15.28	15.47	137,433	+0.12(+0.78%)
Feb 05, 2018	15.41	15.41	15.31	15.35	56,651	-0.09(-0.60%)
Feb 02, 2018	15.49	15.50	15.41	15.44	68,751	-0.08(-0.50%)

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.