Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.75	15.90	15.60	15.65	100,016	-0.15(-0.95%)
Apr 27, 2018	15.95	16.00	15.70	15.80	85,023	-0.15(-0.94%)
Apr 26, 2018	15.80	16.00	15.57	15.95	152,036	+0.20(+1.27%)
Apr 25, 2018	15.95	15.95	15.30	15.75	82,864	-0.15(-0.94%)
Apr 24, 2018	15.75	16.00	15.31	15.90	102,812	+0.25(+1.60%)
Apr 23, 2018	15.65	15.82	15.65	15.65	166,010	-0.05(-0.32%)
Apr 20, 2018	15.75	15.90	15.60	15.70	82,057	-0.10(-0.63%)
Apr 19, 2018	16.05	16.15	15.80	15.80	97,793	-0.20(-1.25%)
Apr 18, 2018	15.75	16.15	15.70	16.00	179,109	+0.25(+1.59%)
Apr 17, 2018	15.80	15.90	15.70	15.75	87,384	+0.05(+0.32%)
Apr 16, 2018	15.50	15.85	15.30	15.70	77,255	+0.35(+2.28%)
Apr 13, 2018	15.45	15.45	15.15	15.35	74,487	-0.05(-0.32%)
Apr 12, 2018	15.55	15.70	15.35	15.40	89,760	-0.10(-0.65%)
Apr 11, 2018	15.80	15.80	15.38	15.50	164,892	-0.35(-2.21%)
Apr 10, 2018	15.60	15.95	15.45	15.85	160,645	+0.35(+2.26%)
Apr 09, 2018	15.70	15.70	15.25	15.50	315,907	-0.05(-0.32%)
Apr 06, 2018	15.70	15.75	15.40	15.55	361,959	-0.25(-1.58%)
Apr 05, 2018	15.80	16.05	14.85	15.80	390,750	+0.30(+1.94%)
Apr 04, 2018	15.60	15.90	15.45	15.50	224,377	-0.35(-2.21%)
Apr 03, 2018	15.20	15.85	15.15	15.85	163,289	+0.70(+4.62%)
Apr 02, 2018	16.10	16.10	14.55	15.15	153,777	-1.05(-6.48%)
Mar 29, 2018		16.20	16.20	16.20	0	+0.10(+0.62%)
Mar 28, 2018	15.90	16.20	15.75	16.10	106,738	+0.25(+1.58%)
Mar 27, 2018	16.10	16.25	15.80	15.85	151,429	-0.25(-1.55%)
Mar 26, 2018	16.10	16.24	15.72	16.10	87,885	+0.25(+1.58%)
Mar 23, 2018	16.10	16.35	15.85	15.85	128,501	-0.25(-1.55%)
Mar 22, 2018	16.35	16.50	16.00	16.10	147,001	-0.45(-2.72%)
Mar 21, 2018	16.35	16.65	16.30	16.55	60,350	+0.20(+1.22%)
Mar 20, 2018	16.45	16.55	16.20	16.35	137,357	-0.05(-0.30%)
Mar 19, 2018	16.70	16.70	16.25	16.40	146,768	-0.30(-1.80%)
Mar 16, 2018	16.20	16.85	16.20	16.70	474,845	+0.45(+2.77%)
Mar 15, 2018	16.40	16.40	16.05	16.25	79,910	-0.10(-0.61%)
Mar 14, 2018	16.50	16.52	16.15	16.35	98,411	-0.05(-0.30%)
Mar 13, 2018	16.30	16.60	16.20	16.40	107,135	+0.10(+0.61%)
Mar 12, 2018	16.25	16.45	16.10	16.30	85,561	+0.00(+0.00%)
Mar 09, 2018	16.25	16.35	16.00	16.30	122,974	+0.20(+1.24%)
Mar 08, 2018	16.10	16.30	15.90	16.10	79,718	+0.00(+0.00%)
Mar 07, 2018	15.90	16.40	15.80	16.10	184,208	+0.10(+0.63%)
Mar 06, 2018	15.70	16.00	15.55	16.00	73,197	+0.40(+2.56%)
Mar 05, 2018	15.30	15.70	15.30	15.60	124,607	+0.25(+1.63%)
Mar 02, 2018	15.40	15.70	15.30	15.35	79,482	-0.15(-0.97%)
Mar 01, 2018	15.55	15.65	15.28	15.50	136,601	-0.05(-0.32%)
Feb 28, 2018	15.90	16.07	15.55	15.55	75,164	-0.30(-1.89%)
Feb 27, 2018	16.00	16.30	15.80	15.85	106,669	-0.20(-1.25%)
Feb 26, 2018	15.80	16.10	15.78	16.05	55,282	+0.25(+1.58%)
Feb 23, 2018	15.95	16.15	15.75	15.80	51,047	+0.00(+0.00%)
Feb 22, 2018	16.05	16.10	15.75	15.80	57,391	-0.05(-0.32%)
Feb 21, 2018	15.65	16.12	15.65	15.85	52,407	+0.15(+0.96%)
Feb 20, 2018	15.55	15.85	15.55	15.70	89,151	+0.10(+0.64%)
Feb 16, 2018		15.60	15.60	15.60	0	+0.20(+1.30%)
Feb 15, 2018	15.25	15.45	15.15	15.40	73,012	+0.25(+1.65%)
Feb 14, 2018	14.80	15.30	14.80	15.15	144,030	+0.15(+1.00%)
Feb 13, 2018	14.85	15.10	14.85	15.00	64,913	+0.05(+0.33%)
Feb 12, 2018	15.00	15.10	14.80	14.95	113,457	-0.05(-0.33%)
Feb 09, 2018	15.30	15.40	14.65	15.00	154,961	-0.15(-0.99%)
Feb 08, 2018		15.46	15.10	15.15	117,801	-0.20(-1.30%)
Feb 07, 2018	15.35	15.35	15.25	15.35	107,483	-0.05(-0.32%)
Feb 06, 2018	15.15	15.55	15.10	15.40	178,971	-0.35(-2.22%)
Feb 05, 2018	16.20	16.20	15.60	15.75	92,489	-0.50(-3.08%)
Feb 02, 2018	16.50	16.50	16.20	16.25	120,009	-0.35(-2.11%)

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.