Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.64	12.69	12.58	12.58	63,997	-0.17(-1.35%)
Apr 27, 2018	12.75	12.79	12.68	12.75	45,712	-0.16(-1.21%)
Apr 26, 2018	12.95	12.95	12.86	12.90	43,452	-0.15(-1.13%)
Apr 25, 2018	13.09	13.10	12.98	13.05	22,144	-0.20(-1.48%)
Apr 24, 2018	13.38	13.44	13.19	13.25	29,266	+0.01(+0.06%)
Apr 23, 2018	13.29	13.32	13.22	13.24	32,759	-0.01(-0.06%)
Apr 20, 2018	13.31	13.32	13.22	13.25	7,976	-0.08(-0.61%)
Apr 19, 2018	13.32	13.44	13.31	13.33	63,578	+0.06(+0.43%)
Apr 18, 2018	13.26	13.34	13.24	13.27	27,384	+0.07(+0.50%)
Apr 17, 2018	13.10	13.23	13.10	13.21	30,564	+0.16(+1.19%)
Apr 16, 2018	13.14	13.14	13.03	13.05	44,743	-0.11(-0.87%)
Apr 13, 2018	13.23	13.23	13.14	13.17	30,210	+0.02(+0.19%)
Apr 12, 2018	13.11	13.18	13.11	13.14	66,931	-0.11(-0.80%)
Apr 11, 2018	13.25	13.31	13.23	13.25	29,872	+0.00(+0.00%)
Apr 10, 2018	13.11	13.29	13.11	13.25	84,806	+0.44(+3.46%)
Apr 09, 2018	12.82	12.97	12.78	12.81	220,502	+0.13(+1.03%)
Apr 06, 2018	12.77	12.90	12.60	12.68	428,639	-0.28(-2.15%)
Apr 05, 2018	12.93	13.01	12.92	12.95	37,358	+0.07(+0.51%)
Apr 04, 2018	12.59	12.91	12.50	12.89	46,217	+0.04(+0.32%)
Apr 03, 2018	12.81	12.89	12.75	12.85	171,203	+0.11(+0.84%)
Apr 02, 2018	12.86	12.89	12.63	12.74	45,652	-0.13(-1.02%)
Mar 29, 2018		12.87	12.87	12.87	0	+0.27(+2.15%)
Mar 28, 2018	12.65	12.71	12.56	12.60	56,442	-0.08(-0.65%)
Mar 27, 2018	12.95	12.95	12.63	12.68	131,132	-0.27(-2.09%)
Mar 26, 2018	12.86	12.97	12.77	12.95	73,902	+0.30(+2.40%)
Mar 23, 2018	12.85	12.87	12.63	12.65	84,002	-0.19(-1.47%)
Mar 22, 2018	13.04	13.06	12.83	12.84	62,651	-0.40(-3.03%)
Mar 21, 2018	13.07	13.27	13.07	13.24	98,061	+0.18(+1.38%)
Mar 20, 2018	13.04	13.08	13.00	13.06	34,810	+0.08(+0.63%)
Mar 19, 2018	13.15	13.15	12.90	12.98	72,028	-0.29(-2.22%)
Mar 16, 2018	13.21	13.31	13.21	13.27	52,743	+0.02(+0.18%)
Mar 15, 2018	13.31	13.32	13.21	13.25	75,989	-0.18(-1.34%)
Mar 14, 2018	13.48	13.54	13.38	13.43	105,008	+0.07(+0.49%)
Mar 13, 2018	13.48	13.52	13.34	13.36	82,828	-0.21(-1.57%)
Mar 12, 2018	13.54	13.59	13.52	13.58	48,496	+0.04(+0.30%)
Mar 09, 2018	13.55	13.59	13.49	13.54	86,634	-0.05(-0.36%)
Mar 08, 2018	13.77	13.77	13.53	13.59	90,979	-0.21(-1.54%)
Mar 07, 2018		13.81	13.68	13.80	53,716	-0.30(-2.15%)
Mar 06, 2018	14.05	14.13	14.03	14.10	60,052	+0.19(+1.35%)
Mar 05, 2018	13.80	13.99	13.80	13.91	107,724	+0.00(+0.00%)
Mar 02, 2018	13.82	13.94	13.64	13.91	174,952	-0.16(-1.16%)
Mar 01, 2018	14.17	14.27	13.96	14.08	79,652	-0.05(-0.35%)
Feb 28, 2018	14.43	14.43	14.13	14.13	712,757	-0.18(-1.26%)
Feb 27, 2018	14.51	14.51	14.31	14.31	94,031	-0.48(-3.27%)
Feb 26, 2018	14.77	14.85	14.67	14.79	107,261	+0.06(+0.39%)
Feb 23, 2018	14.61	14.73	14.58	14.73	81,094	+0.28(+1.93%)
Feb 22, 2018				14.45	56,710	+0.18(+1.26%)
Feb 21, 2018	14.38	14.54	14.27	14.27	64,189	-0.02(-0.17%)
Feb 20, 2018	14.34	14.43	14.26	14.30	192,865	-0.34(-2.30%)
Feb 16, 2018		14.63	14.63	14.63	0	-0.10(-0.67%)
Feb 15, 2018	14.66	14.75	14.60	14.73	169,394	+0.23(+1.58%)
Feb 14, 2018	13.99	14.50	13.99	14.50	138,436	+0.36(+2.55%)
Feb 13, 2018	13.90	14.17	13.90	14.14	142,568	+0.24(+1.71%)
Feb 12, 2018	13.73	14.02	13.70	13.90	190,619	+0.26(+1.92%)
Feb 09, 2018	13.62	13.74	13.22	13.64	230,712	+0.12(+0.91%)
Feb 08, 2018	14.04	14.13	13.50	13.52	339,489	-0.53(-3.79%)
Feb 07, 2018	14.25	14.25	14.04	14.05	88,890	-0.46(-3.16%)
Feb 06, 2018	13.96	14.58	13.93	14.51	209,678	+0.12(+0.85%)
Feb 05, 2018	14.64	14.79	14.21	14.39	249,116	-0.38(-2.55%)
Feb 02, 2018	14.93	14.99	14.76	14.76	260,865	-0.03(-0.22%)

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.