Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.58	16.63	16.45	16.47	2,717,695	-0.09(-0.56%)
Apr 27, 2018	16.38	16.62	16.37	16.56	667,023	+0.16(+0.96%)
Apr 26, 2018	16.25	16.46	16.13	16.40	767,013	+0.16(+1.01%)
Apr 25, 2018	16.23	16.30	16.10	16.24	971,100	-0.02(-0.14%)
Apr 24, 2018	16.29	16.42	16.14	16.26	1,155,680	+0.02(+0.14%)
Apr 23, 2018	16.18	16.26	16.12	16.24	722,823	+0.09(+0.58%)
Apr 20, 2018	16.23	16.28	16.12	16.14	758,054	-0.08(-0.47%)
Apr 19, 2018	16.26	16.29	16.17	16.22	785,810	-0.08(-0.50%)
Apr 18, 2018	16.48	16.51	16.30	16.30	923,852	-0.15(-0.92%)
Apr 17, 2018	16.43	16.52	16.29	16.45	1,234,384	+0.04(+0.25%)
Apr 16, 2018	16.27	16.52	16.23	16.41	1,528,501	+0.20(+1.26%)
Apr 13, 2018	16.22	16.27	16.12	16.21	881,504	+0.06(+0.36%)
Apr 12, 2018	16.27	16.33	16.10	16.15	920,284	-0.11(-0.65%)
Apr 11, 2018	16.22	16.29	16.09	16.26	896,202	+0.01(+0.07%)
Apr 10, 2018	16.28	16.36	16.18	16.24	1,109,510	+0.01(+0.07%)
Apr 09, 2018	16.35	16.40	16.19	16.23	1,175,241	-0.10(-0.61%)
Apr 06, 2018	16.57	16.59	16.26	16.33	1,301,469	-0.26(-1.55%)
Apr 05, 2018	16.42	16.68	16.19	16.59	1,457,846	+0.23(+1.43%)
Apr 04, 2018	16.37	16.41	16.21	16.35	1,784,343	-0.08(-0.50%)
Apr 03, 2018	16.26	16.53	16.18	16.44	1,585,529	+0.16(+0.97%)
Apr 02, 2018	16.40	16.51	16.12	16.28	1,287,714	-0.18(-1.10%)
Mar 29, 2018		16.46	16.46	16.46	0	+0.16(+0.97%)
Mar 28, 2018	16.24	16.39	16.17	16.30	1,664,343	+0.07(+0.43%)
Mar 27, 2018	16.13	16.37	16.03	16.23	1,167,977	+0.11(+0.69%)
Mar 26, 2018	15.97	16.16	15.88	16.12	1,598,971	+0.24(+1.51%)
Mar 23, 2018	16.12	16.27	15.86	15.88	1,140,178	-0.21(-1.31%)
Mar 22, 2018	16.12	16.38	16.09	16.09	1,343,009	-0.09(-0.54%)
Mar 21, 2018	16.16	16.34	16.14	16.18	636,841	+0.02(+0.11%)
Mar 20, 2018	16.22	16.35	16.06	16.16	1,076,772	-0.09(-0.58%)
Mar 19, 2018	16.10	16.35	16.09	16.26	1,635,868	+0.15(+0.94%)
Mar 16, 2018	16.17	16.19	15.76	16.10	7,105,768	-0.04(-0.22%)
Mar 15, 2018	15.98	16.18	15.97	16.14	1,862,817	+0.12(+0.77%)
Mar 14, 2018	15.91	16.02	15.82	16.02	2,056,344	+0.20(+1.29%)
Mar 13, 2018	15.72	15.88	15.71	15.81	3,347,054	+0.10(+0.63%)
Mar 12, 2018	15.54	15.75	15.54	15.71	1,230,107	+0.23(+1.51%)
Mar 09, 2018	15.37	15.50	15.24	15.48	951,242	+0.12(+0.80%)
Mar 08, 2018	15.54	15.54	15.29	15.36	1,628,242	-0.15(-0.98%)
Mar 07, 2018		15.54		15.51	1,477,286	-0.04(-0.26%)
Mar 06, 2018	15.79	15.79	15.39	15.55	1,310,800	-0.23(-1.45%)
Mar 05, 2018	15.44	15.82	15.37	15.78	1,329,333	+0.30(+1.96%)
Mar 02, 2018	15.41	15.52	15.25	15.47	1,005,200	+0.02(+0.15%)
Mar 01, 2018	15.42	15.69	15.38	15.45	1,057,459	+0.08(+0.53%)
Feb 28, 2018	15.59	15.61	15.36	15.37	1,473,202	-0.18(-1.17%)
Feb 27, 2018	15.96	16.01	15.54	15.55	1,419,719	-0.40(-2.49%)
Feb 26, 2018	16.05	16.26	15.88	15.95	1,170,366	-0.11(-0.66%)
Feb 23, 2018	15.79	16.05	15.76	16.05	918,906	+0.28(+1.78%)
Feb 22, 2018				15.77	1,158,595	+0.09(+0.60%)
Feb 21, 2018	15.87	15.96	15.68	15.68	1,022,233	-0.18(-1.14%)
Feb 20, 2018	16.03	16.05	15.77	15.86	1,037,372	-0.25(-1.52%)
Feb 16, 2018		16.10	16.10	16.10	0	+0.04(+0.25%)
Feb 15, 2018	15.93	16.06	15.81	16.06	1,004,437	+0.15(+0.96%)
Feb 14, 2018	15.66	15.97	15.56	15.91	1,306,470	+0.17(+1.08%)
Feb 13, 2018	15.64	15.82	15.45	15.74	1,228,184	+0.07(+0.45%)
Feb 12, 2018	15.59	15.74	15.42	15.67	1,870,666	+0.11(+0.71%)
Feb 09, 2018	15.01	15.66	15.01	15.56	2,583,712	+0.63(+4.19%)
Feb 08, 2018	15.05	15.23	14.74	14.93	2,203,764	-0.07(-0.47%)
Feb 07, 2018	14.95	15.24	14.85	15.00	2,469,139	+0.30(+2.07%)
Feb 06, 2018	14.53	14.75	14.20	14.70	2,338,976	-0.19(-1.26%)
Feb 05, 2018	14.99	15.13	14.74	14.89	1,174,896	-0.18(-1.16%)
Feb 02, 2018	15.20	15.37	15.05	15.06	1,689,607	-0.27(-1.75%)

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.