Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.98	15.98	15.79	15.82	60,800	-0.14(-0.89%)
Apr 27, 2018	15.91	16.00	15.89	15.97	36,016	+0.08(+0.50%)
Apr 26, 2018	15.76	15.91	15.75	15.89	37,777	+0.14(+0.86%)
Apr 25, 2018	15.68	15.76	15.60	15.75	37,359	+0.07(+0.47%)
Apr 24, 2018	15.77	15.85	15.63	15.68	62,290	-0.07(-0.43%)
Apr 23, 2018	15.77	15.78	15.65	15.74	33,447	+0.07(+0.43%)
Apr 20, 2018	15.91	15.91	15.66	15.68	43,980	-0.14(-0.86%)
Apr 19, 2018	15.84	15.84	15.78	15.81	45,492	-0.02(-0.12%)
Apr 18, 2018	15.87	15.87	15.82	15.83	36,411	+0.02(+0.16%)
Apr 17, 2018	15.80	15.81	15.74	15.81	52,191	+0.13(+0.86%)
Apr 16, 2018	15.78	15.84	15.62	15.67	67,290	+0.04(+0.27%)
Apr 13, 2018	15.78	15.78	15.63	15.63	42,283	-0.14(-0.89%)
Apr 12, 2018	15.81	15.81	15.71	15.77	47,237	+0.02(+0.16%)
Apr 11, 2018	15.77	15.78	15.71	15.74	48,393	+0.01(+0.04%)
Apr 10, 2018	15.62	15.84	15.62	15.74	74,824	+0.24(+1.54%)
Apr 09, 2018	15.45	15.66	15.45	15.50	54,421	+0.12(+0.80%)
Apr 06, 2018	15.57	15.68	15.35	15.38	70,642	-0.26(-1.68%)
Apr 05, 2018	15.57	15.73	15.55	15.64	68,888	+0.14(+0.91%)
Apr 04, 2018	15.22	15.53	15.18	15.50	83,451	+0.18(+1.20%)
Apr 03, 2018	15.31	15.43	15.18	15.32	78,246	+0.07(+0.44%)
Apr 02, 2018	15.35	15.56	15.17	15.25	82,617	-0.07(-0.48%)
Mar 29, 2018		15.32	15.32	15.32	0	+0.06(+0.36%)
Mar 28, 2018	15.38	15.44	15.25	15.27	90,700	-0.11(-0.72%)
Mar 27, 2018	15.45	15.59	15.38	15.38	156,195	+0.02(+0.12%)
Mar 26, 2018	15.55	15.55	15.24	15.36	93,816	-0.06(-0.40%)
Mar 23, 2018	15.85	15.85	15.39	15.42	159,946	-0.53(-3.34%)
Mar 22, 2018	15.98	15.98	15.78	15.95	50,317	-0.01(-0.08%)
Mar 21, 2018	15.84	16.14	15.63	15.97	59,105	+0.18(+1.12%)
Mar 20, 2018	15.79	15.81	15.67	15.79	40,579	+0.04(+0.27%)
Mar 19, 2018	15.76	15.76	15.41	15.74	39,748	+0.11(+0.68%)
Mar 16, 2018	15.76	15.76	15.56	15.64	120,852	-0.16(-1.02%)
Mar 15, 2018	15.53	15.80	15.44	15.80	53,371	+0.29(+1.88%)
Mar 14, 2018	15.57	15.65	15.33	15.51	168,785	+0.05(+0.32%)
Mar 13, 2018	15.55	15.66	15.45	15.46	89,490	-0.12(-0.74%)
Mar 12, 2018	15.81	15.81	15.52	15.57	107,883	-0.23(-1.46%)
Mar 09, 2018	15.43	15.81	15.35	15.81	92,729	+0.50(+3.26%)
Mar 08, 2018	15.17	15.31	15.14	15.31	68,021	+0.16(+1.08%)
Mar 07, 2018			15.01	15.14	217,806	+0.00(+0.00%)
Mar 06, 2018	15.17	15.17	15.03	15.14	48,928	+0.08(+0.53%)
Mar 05, 2018	14.82	15.11	14.79	15.06	106,530	+0.13(+0.90%)
Mar 02, 2018	14.78	14.93	14.65	14.93	69,382	+0.09(+0.62%)
Mar 01, 2018	14.96	15.03	14.75	14.84	95,660	-0.16(-1.10%)
Feb 28, 2018	15.27	15.32	15.00	15.00	79,640	-0.16(-1.08%)
Feb 27, 2018	15.28	15.35	15.17	15.17	57,676	-0.12(-0.76%)
Feb 26, 2018	15.23	15.38	15.22	15.28	94,582	+0.12(+0.80%)
Feb 23, 2018	15.09	15.17	15.09	15.16	41,390	+0.16(+1.05%)
Feb 22, 2018	15.11	15.17	15.00	15.00	43,860	-0.04(-0.24%)
Feb 21, 2018	15.23	15.26	15.03	15.04	72,656	-0.16(-1.08%)
Feb 20, 2018	15.30	15.31	15.15	15.20	78,983	-0.07(-0.44%)
Feb 16, 2018		15.27	15.27	15.27	0	+0.25(+1.69%)
Feb 15, 2018	14.92	15.02	14.84	15.02	66,372	+0.21(+1.39%)
Feb 14, 2018	14.66	14.85	14.57	14.81	61,907	+0.18(+1.24%)
Feb 13, 2018	14.57	14.73	14.52	14.63	51,270	-0.01(-0.04%)
Feb 12, 2018	14.36	14.64	14.35	14.64	88,771	+0.33(+2.32%)
Feb 09, 2018	14.45	14.52	14.02	14.30	151,974	-0.13(-0.92%)
Feb 08, 2018	14.86	14.91	14.41	14.44	103,149	-0.42(-2.81%)
Feb 07, 2018	14.79	15.00	14.67	14.85	141,986	+0.00(+0.00%)
Feb 06, 2018	13.92	14.92	13.90	14.85	166,198	+0.42(+2.89%)
Feb 05, 2018	14.99	15.02	14.31	14.44	227,256	-0.68(-4.48%)
Feb 02, 2018	15.52	15.52	15.11	15.11	123,072	-0.47(-3.02%)

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.