Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	16.34	16.35	16.22	16.23	65,732	-0.06(-0.36%)
Apr 27, 2018	16.20	16.33	16.20	16.29	76,292	+0.13(+0.82%)
Apr 26, 2018	16.11	16.22	16.11	16.16	156,032	+0.05(+0.29%)
Apr 25, 2018	16.04	16.13	16.04	16.11	109,347	+0.06(+0.37%)
Apr 24, 2018	16.15	16.15	16.02	16.05	86,909	+0.00(+0.00%)
Apr 23, 2018	16.04	16.08	16.01	16.05	44,634	+0.05(+0.33%)
Apr 20, 2018	16.05	16.08	15.99	16.00	57,040	-0.10(-0.61%)
Apr 19, 2018	16.24	16.24	16.05	16.10	86,940	-0.15(-0.90%)
Apr 18, 2018	16.34	16.38	16.24	16.24	104,922	-0.04(-0.24%)
Apr 17, 2018	16.22	16.31	16.18	16.28	88,159	+0.08(+0.51%)
Apr 16, 2018	16.02	16.21	15.97	16.20	164,153	+0.23(+1.42%)
Apr 13, 2018	15.99	16.03	15.95	15.97	81,180	+0.03(+0.21%)
Apr 12, 2018	16.10	16.10	15.94	15.94	57,712	-0.09(-0.53%)
Apr 11, 2018	16.03	16.07	15.99	16.03	134,628	+0.02(+0.12%)
Apr 10, 2018	16.01	16.06	15.93	16.01	52,583	+0.09(+0.54%)
Apr 09, 2018	15.99	16.03	15.92	15.92	64,755	-0.03(-0.17%)
Apr 06, 2018	15.99	16.06	15.87	15.95	70,680	-0.05(-0.34%)
Apr 05, 2018	15.93	16.03	15.82	16.00	85,474	+0.09(+0.59%)
Apr 04, 2018	15.73	15.93	15.73	15.91	124,755	+0.11(+0.67%)
Apr 03, 2018	15.60	15.80	15.60	15.80	71,236	+0.22(+1.41%)
Apr 02, 2018	15.73	15.74	15.54	15.58	83,751	-0.18(-1.12%)
Mar 29, 2018		15.76	15.76	15.76	0	+0.10(+0.62%)
Mar 28, 2018	15.62	15.71	15.60	15.66	135,071	+0.10(+0.63%)
Mar 27, 2018	15.58	15.72	15.54	15.56	91,769	-0.02(-0.13%)
Mar 26, 2018	15.50	15.59	15.46	15.58	135,722	+0.15(+0.98%)
Mar 23, 2018	15.60	15.64	15.43	15.43	86,296	-0.15(-0.97%)
Mar 22, 2018	15.59	15.74	15.57	15.58	89,301	-0.07(-0.42%)
Mar 21, 2018	15.68	15.74	15.64	15.65	71,138	-0.07(-0.46%)
Mar 20, 2018	15.81	15.83	15.69	15.72	63,543	-0.07(-0.42%)
Mar 19, 2018	15.94	15.94	15.75	15.78	70,158	-0.15(-0.95%)
Mar 16, 2018	15.90	16.00	15.90	15.94	59,961	+0.03(+0.21%)
Mar 15, 2018	16.04	16.05	15.84	15.90	84,757	-0.15(-0.94%)
Mar 14, 2018	16.08	16.15	16.02	16.05	76,395	+0.01(+0.04%)
Mar 13, 2018	16.13	16.16	16.05	16.05	190,848	-0.08(-0.49%)
Mar 12, 2018	15.97	16.15	15.97	16.13	116,728	+0.12(+0.78%)
Mar 09, 2018	15.99	16.00	15.90	16.00	162,159	+0.05(+0.33%)
Mar 08, 2018	16.00	16.00	15.90	15.95	67,457	-0.01(-0.04%)
Mar 07, 2018				15.96	65,223	-0.05(-0.33%)
Mar 06, 2018	16.04	16.04	15.93	16.01	37,004	+0.01(+0.08%)
Mar 05, 2018	15.80	16.04	15.80	15.99	84,163	+0.17(+1.10%)
Mar 02, 2018	15.70	15.84	15.70	15.82	50,783	+0.07(+0.41%)
Mar 01, 2018	15.81	15.90	15.70	15.76	149,512	-0.07(-0.41%)
Feb 28, 2018	16.00	16.02	15.82	15.82	87,377	-0.15(-0.94%)
Feb 27, 2018	16.18	16.21	15.97	15.97	51,128	-0.20(-1.21%)
Feb 26, 2018	16.13	16.21	16.11	16.17	93,359	+0.05(+0.32%)
Feb 23, 2018	15.94	16.12	15.90	16.11	56,777	+0.22(+1.35%)
Feb 22, 2018	15.93	16.00	15.87	15.90	65,317	+0.01(+0.08%)
Feb 21, 2018	15.98	16.11	15.89	15.89	68,565	-0.12(-0.77%)
Feb 20, 2018	16.15	16.15	15.97	16.01	118,028	-0.17(-1.05%)
Feb 16, 2018		16.18	16.18	16.18	0	+0.08(+0.49%)
Feb 15, 2018	15.93	16.10	15.93	16.10	58,490	+0.18(+1.11%)
Feb 14, 2018	15.86	15.96	15.77	15.93	86,580	+0.07(+0.41%)
Feb 13, 2018	15.76	15.89	15.69	15.86	75,323	+0.07(+0.41%)
Feb 12, 2018	15.70	15.85	15.59	15.79	130,331	+0.16(+1.04%)
Feb 09, 2018	15.58	15.70	15.33	15.63	198,147	+0.10(+0.67%)
Feb 08, 2018	15.70	15.73	15.53	15.53	112,088	-0.16(-1.00%)
Feb 07, 2018	15.69	15.81	15.67	15.68	255,593	+0.03(+0.17%)
Feb 06, 2018	15.35	15.75	15.29	15.66	284,547	-0.04(-0.28%)
Feb 05, 2018	15.87	15.90	15.54	15.70	518,427	-0.21(-1.35%)
Feb 02, 2018	16.16	16.16	15.92	15.92	180,428	-0.29(-1.80%)

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.