Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.67	13.67	13.41	13.47	20,341	-0.19(-1.40%)
Apr 27, 2018	13.58	13.73	13.58	13.67	18,812	+0.18(+1.30%)
Apr 26, 2018	13.37	13.53	13.33	13.49	25,786	+0.23(+1.76%)
Apr 25, 2018	13.30	13.31	13.16	13.26	15,271	-0.17(-1.23%)
Apr 24, 2018	13.49	13.55	13.39	13.42	16,299	-0.07(-0.50%)
Apr 23, 2018	13.64	13.65	13.49	13.49	20,132	-0.17(-1.21%)
Apr 20, 2018	13.92	13.92	13.66	13.66	15,496	-0.21(-1.55%)
Apr 19, 2018	13.86	13.94	13.86	13.87	16,330	-0.13(-0.90%)
Apr 18, 2018	14.02	14.09	14.00	14.00	19,047	+0.12(+0.84%)
Apr 17, 2018	13.86	13.97	13.82	13.88	13,649	+0.08(+0.57%)
Apr 16, 2018	13.85	13.85	13.69	13.80	13,687	-0.04(-0.28%)
Apr 13, 2018	13.95	13.99	13.80	13.84	16,694	-0.07(-0.49%)
Apr 12, 2018	14.00	14.02	13.87	13.91	38,216	-0.08(-0.56%)
Apr 11, 2018	13.90	14.05	13.86	13.99	71,168	+0.12(+0.84%)
Apr 10, 2018	13.78	13.94	13.73	13.87	19,139	+0.01(+0.07%)
Apr 09, 2018	14.11	14.19	13.84	13.86	18,495	-0.30(-2.13%)
Apr 06, 2018	14.18	14.23	13.98	14.16	31,456	-0.04(-0.27%)
Apr 05, 2018	14.35	14.41	14.15	14.20	38,584	+0.01(+0.07%)
Apr 04, 2018	14.13	14.23	13.96	14.19	26,841	-0.12(-0.82%)
Apr 03, 2018	14.47	14.49	14.22	14.31	33,986	-0.11(-0.74%)
Apr 02, 2018	14.54	14.62	14.39	14.42	26,739	-0.19(-1.33%)
Mar 29, 2018		14.61	14.61	14.61	0	+0.30(+2.11%)
Mar 28, 2018	14.43	14.44	14.30	14.31	27,035	+0.18(+1.24%)
Mar 27, 2018	14.11	14.24	14.09	14.13	24,637	-0.05(-0.34%)
Mar 26, 2018	14.09	14.18	14.02	14.18	49,988	+0.19(+1.39%)
Mar 23, 2018	14.06	14.24	13.90	13.99	97,828	-0.03(-0.21%)
Mar 22, 2018	14.07	14.37	13.96	14.02	64,683	-0.19(-1.30%)
Mar 21, 2018	14.08	14.21	13.99	14.20	45,184	+0.27(+1.96%)
Mar 20, 2018	14.10	14.12	13.90	13.93	39,764	-0.12(-0.83%)
Mar 19, 2018	14.13	14.21	14.03	14.05	67,016	-0.19(-1.37%)
Mar 16, 2018	14.17	14.32	14.03	14.24	36,193	+0.09(+0.62%)
Mar 15, 2018	14.35	14.38	14.15	14.15	22,987	-0.31(-2.15%)
Mar 14, 2018	14.61	14.65	14.26	14.46	44,385	-0.10(-0.67%)
Mar 13, 2018	14.67	14.85	14.44	14.56	25,842	-0.02(-0.13%)
Mar 12, 2018	14.55	14.72	14.50	14.58	40,181	-0.01(-0.07%)
Mar 09, 2018	14.55	14.74	14.50	14.59	41,152	+0.24(+1.70%)
Mar 08, 2018	14.47	14.51	14.25	14.35	35,826	-0.06(-0.41%)
Mar 07, 2018			14.34	14.41	46,872	-0.17(-1.14%)
Mar 06, 2018	14.50	14.80	14.36	14.57	56,886	+0.19(+1.29%)
Mar 05, 2018	14.09	14.48	14.09	14.39	42,195	+0.09(+0.61%)
Mar 02, 2018	14.28	14.38	14.05	14.30	57,314	+0.05(+0.34%)
Mar 01, 2018	14.39	14.51	14.10	14.25	58,857	-0.12(-0.81%)
Feb 28, 2018	14.62	14.62	14.35	14.37	28,556	-0.12(-0.81%)
Feb 27, 2018	14.62	14.65	14.42	14.48	25,654	-0.08(-0.53%)
Feb 26, 2018	14.45	14.68	14.33	14.56	74,112	+0.19(+1.29%)
Feb 23, 2018	14.30	14.45	14.14	14.38	100,077	+0.29(+2.07%)
Feb 22, 2018		14.33		14.08	50,129	+0.22(+1.62%)
Feb 21, 2018	13.83	14.04	13.76	13.86	75,693	+0.22(+1.64%)
Feb 20, 2018	13.57	13.72	13.54	13.64	47,623	+0.14(+1.01%)
Feb 16, 2018		13.50	13.50	13.50	0	+0.17(+1.24%)
Feb 15, 2018	13.70	13.76	13.31	13.33	80,288	+0.12(+0.88%)
Feb 14, 2018	13.01	13.43	12.97	13.22	49,931	+0.12(+0.89%)
Feb 13, 2018	13.03	13.16	12.93	13.10	20,487	+0.00(+0.00%)
Feb 12, 2018	13.03	13.30	13.00	13.10	37,950	+0.06(+0.45%)
Feb 09, 2018	13.10	13.13	12.80	13.04	130,253	+0.11(+0.83%)
Feb 08, 2018	13.32	13.32	12.94	12.94	61,696	-0.25(-1.92%)
Feb 07, 2018	13.31	13.31	13.04	13.19	103,093	+0.18(+1.35%)
Feb 06, 2018	12.67	13.11	12.55	13.01	79,979	+0.46(+3.65%)
Feb 05, 2018	13.03	13.03	12.39	12.56	77,727	-0.42(-3.23%)
Feb 02, 2018	13.14	13.19	12.87	12.97	79,697	-0.27(-2.06%)

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.