Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.85	13.94	13.84	13.93	86,977	+0.12(+0.84%)
Apr 27, 2018	13.84	13.85	13.79	13.81	145,395	+0.03(+0.25%)
Apr 26, 2018	13.76	13.81	13.74	13.78	118,459	+0.03(+0.25%)
Apr 25, 2018	13.79	13.81	13.72	13.75	86,909	-0.11(-0.79%)
Apr 24, 2018	13.72	13.85	13.72	13.85	86,115	+0.08(+0.55%)
Apr 23, 2018	13.85	13.85	13.75	13.78	193,130	-0.02(-0.15%)
Apr 20, 2018	13.94	13.99	13.80	13.80	105,744	-0.17(-1.22%)
Apr 19, 2018	13.95	13.99	13.95	13.97	83,775	-0.03(-0.24%)
Apr 18, 2018	13.99	14.05	13.99	14.00	132,977	-0.04(-0.29%)
Apr 17, 2018	14.07	14.09	13.98	14.05	257,926	-0.04(-0.29%)
Apr 16, 2018	14.09	14.11	14.08	14.09	61,744	-0.05(-0.39%)
Apr 13, 2018	14.18	14.18	14.12	14.14	40,058	-0.01(-0.10%)
Apr 12, 2018	14.12	14.18	14.12	14.15	43,950	-0.01(-0.08%)
Apr 11, 2018	14.13	14.21	14.13	14.17	45,213	+0.01(+0.10%)
Apr 10, 2018	14.13	14.17	14.13	14.15	43,808	+0.02(+0.14%)
Apr 09, 2018	14.11	14.16	14.11	14.13	53,346	-0.02(-0.14%)
Apr 06, 2018	14.17	14.17	14.13	14.15	36,147	+0.03(+0.24%)
Apr 05, 2018	14.10	14.16	14.05	14.12	93,444	+0.01(+0.07%)
Apr 04, 2018	14.11	14.16	14.11	14.11	57,095	-0.03(-0.22%)
Apr 03, 2018	14.16	14.16	14.12	14.14	73,967	+0.02(+0.14%)
Apr 02, 2018	14.06	14.16	14.06	14.12	106,634	+0.00(+0.00%)
Mar 29, 2018		14.12	14.12	14.12	0	+0.11(+0.78%)
Mar 28, 2018	13.96	14.01	13.91	14.01	85,276	+0.08(+0.59%)
Mar 27, 2018	13.90	13.97	13.90	13.93	70,585	+0.03(+0.20%)
Mar 26, 2018	13.85	13.91	13.82	13.90	72,412	+0.03(+0.24%)
Mar 23, 2018	13.92	13.92	13.84	13.87	68,361	-0.04(-0.29%)
Mar 22, 2018	13.84	13.91	13.81	13.91	144,357	+0.10(+0.74%)
Mar 21, 2018	13.79	13.81	13.75	13.81	90,900	-0.01(-0.05%)
Mar 20, 2018	13.81	13.84	13.78	13.81	103,005	-0.01(-0.10%)
Mar 19, 2018	13.79	13.85	13.77	13.83	98,415	+0.07(+0.54%)
Mar 16, 2018	13.89	13.90	13.75	13.75	117,301	-0.18(-1.27%)
Mar 15, 2018	13.94	13.94	13.88	13.93	65,814	-0.01(-0.10%)
Mar 14, 2018	13.89	13.95	13.89	13.94	85,256	+0.06(+0.41%)
Mar 13, 2018	13.93	13.94	13.82	13.89	162,738	-0.02(-0.15%)
Mar 12, 2018	13.93	13.97	13.88	13.91	100,555	-0.05(-0.33%)
Mar 09, 2018	13.93	13.96	13.87	13.95	85,240	-0.01(-0.06%)
Mar 08, 2018	13.89	13.99	13.87	13.96	90,453	+0.11(+0.78%)
Mar 07, 2018		13.89		13.85	83,243	-0.05(-0.39%)
Mar 06, 2018	13.92	13.94	13.86	13.91	125,831	-0.01(-0.05%)
Mar 05, 2018	14.01	14.02	13.88	13.91	122,001	-0.12(-0.87%)
Mar 02, 2018	14.03	14.13	14.01	14.03	56,156	-0.10(-0.72%)
Mar 01, 2018	13.99	14.16	13.99	14.14	55,620	+0.09(+0.67%)
Feb 28, 2018	14.03	14.04	13.97	14.04	42,915	+0.06(+0.43%)
Feb 27, 2018	14.01	14.01	13.89	13.98	73,982	+0.03(+0.19%)
Feb 26, 2018	13.95	13.97	13.91	13.95	54,520	+0.04(+0.29%)
Feb 23, 2018	13.92	13.95	13.87	13.91	64,038	+0.03(+0.19%)
Feb 22, 2018	13.95	13.99	13.84	13.89	83,813	-0.01(-0.05%)
Feb 21, 2018	13.97	13.99	13.89	13.89	64,255	-0.11(-0.82%)
Feb 20, 2018	14.10	14.10	14.00	14.01	36,604	-0.07(-0.48%)
Feb 16, 2018		14.07	14.07	14.07	0	+0.03(+0.19%)
Feb 15, 2018	14.04	14.11	14.00	14.05	69,058	-0.05(-0.38%)
Feb 14, 2018	14.09	14.15	14.06	14.10	133,003	+0.08(+0.59%)
Feb 13, 2018	13.97	14.04	13.96	14.02	147,291	+0.07(+0.53%)
Feb 12, 2018	13.96	14.02	13.90	13.94	66,364	-0.04(-0.29%)
Feb 09, 2018	14.10	14.12	13.74	13.99	258,766	-0.11(-0.76%)
Feb 08, 2018	14.13	14.16	14.08	14.09	73,521	-0.06(-0.43%)
Feb 07, 2018	14.19	14.23	14.06	14.15	74,963	-0.02(-0.14%)
Feb 06, 2018	14.12	14.17	14.05	14.17	105,775	+0.10(+0.72%)
Feb 05, 2018	14.05	14.08	14.05	14.07	102,494	+0.04(+0.29%)
Feb 02, 2018	14.09	14.18	14.02	14.03	179,589	-0.05(-0.33%)

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.