Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.92	13.92	13.87	13.92	7,690	+0.00(+0.00%)
Apr 27, 2018	13.87	13.92	13.82	13.92	26,952	+0.06(+0.44%)
Apr 26, 2018	13.85	13.87	13.78	13.86	12,674	+0.01(+0.04%)
Apr 25, 2018	13.87	13.87	13.81	13.86	8,794	+0.05(+0.36%)
Apr 24, 2018	13.86	13.87	13.78	13.81	14,940	+0.01(+0.06%)
Apr 23, 2018	13.77	13.82	13.77	13.80	23,765	-0.02(-0.18%)
Apr 20, 2018	13.86	13.86	13.82	13.82	11,051	+0.02(+0.14%)
Apr 19, 2018	13.93	13.95	13.71	13.80	61,559	-0.20(-1.40%)
Apr 18, 2018	14.00	14.07	13.95	14.00	28,835	-0.03(-0.20%)
Apr 17, 2018	14.04	14.06	14.00	14.03	28,406	+0.01(+0.06%)
Apr 16, 2018	14.04	14.16	14.00	14.02	49,778	-0.01(-0.06%)
Apr 13, 2018	14.01	14.04	13.98	14.03	14,309	+0.04(+0.30%)
Apr 12, 2018	14.00	14.03	13.99	13.99	16,365	-0.01(-0.06%)
Apr 11, 2018	14.03	14.03	14.00	14.00	12,096	-0.04(-0.30%)
Apr 10, 2018	13.91	14.04	13.90	14.04	23,301	+0.06(+0.42%)
Apr 09, 2018	13.95	13.98	13.92	13.98	22,898	+0.12(+0.90%)
Apr 06, 2018	13.95	13.99	13.85	13.85	19,822	-0.03(-0.24%)
Apr 05, 2018	13.97	13.97	13.85	13.89	24,533	+0.05(+0.36%)
Apr 04, 2018	13.64	13.85	13.64	13.84	35,533	+0.02(+0.18%)
Apr 03, 2018	13.80	13.84	13.75	13.81	45,533	+0.04(+0.30%)
Apr 02, 2018	13.91	13.92	13.76	13.77	86,595	-0.10(-0.72%)
Mar 29, 2018		13.87	13.87	13.87	0	+0.09(+0.66%)
Mar 28, 2018	13.82	13.84	13.75	13.78	126,548	+0.05(+0.36%)
Mar 27, 2018	13.65	13.77	13.62	13.73	58,224	+0.08(+0.61%)
Mar 26, 2018	13.65	13.70	13.51	13.65	116,214	+0.22(+1.67%)
Mar 23, 2018	13.54	13.54	13.38	13.42	33,592	-0.05(-0.37%)
Mar 22, 2018	13.47	13.49	13.43	13.47	17,038	-0.04(-0.31%)
Mar 21, 2018	13.58	13.58	13.48	13.51	8,408	-0.05(-0.34%)
Mar 20, 2018	13.49	13.56	13.49	13.56	10,387	+0.02(+0.12%)
Mar 19, 2018	13.56	13.56	13.48	13.54	19,597	-0.02(-0.12%)
Mar 16, 2018	13.56	13.57	13.53	13.56	12,979	-0.02(-0.12%)
Mar 15, 2018	13.58	13.59	13.53	13.58	31,947	-0.02(-0.12%)
Mar 14, 2018	13.63	13.65	13.58	13.59	21,546	+0.00(+0.00%)
Mar 13, 2018	13.57	13.62	13.57	13.59	14,564	-0.03(-0.24%)
Mar 12, 2018	13.62	13.63	13.58	13.63	9,427	+0.02(+0.18%)
Mar 09, 2018	13.54	13.61	13.54	13.60	18,706	+0.05(+0.37%)
Mar 08, 2018	13.58	13.58	13.49	13.55	11,298	+0.02(+0.12%)
Mar 07, 2018		13.54		13.54	13,159	+0.00(+0.00%)
Mar 06, 2018	13.46	13.54	13.46	13.54	17,899	+0.02(+0.18%)
Mar 05, 2018	13.40	13.51	13.40	13.51	51,870	+0.02(+0.12%)
Mar 02, 2018	13.44	13.49	13.43	13.49	26,252	-0.02(-0.12%)
Mar 01, 2018	13.49	13.54	13.44	13.51	32,852	+0.02(+0.18%)
Feb 28, 2018	13.51	13.53	13.48	13.49	15,765	+0.00(+0.00%)
Feb 27, 2018	13.54	13.54	13.48	13.49	18,699	-0.10(-0.76%)
Feb 26, 2018	13.58	13.59	13.56	13.59	24,050	+0.08(+0.58%)
Feb 23, 2018	13.49	13.59	13.49	13.51	44,798	+0.03(+0.24%)
Feb 22, 2018	13.44	13.49	13.44	13.48	15,041	-0.01(-0.04%)
Feb 21, 2018	13.44	13.49	13.44	13.48	21,757	+0.04(+0.29%)
Feb 20, 2018	13.44	13.46	13.44	13.44	19,254	-0.04(-0.28%)
Feb 16, 2018		13.48	13.48	13.48	0	+0.03(+0.25%)
Feb 15, 2018	13.42	13.45	13.38	13.45	6,616	+0.10(+0.74%)
Feb 14, 2018	13.42	13.44	13.35	13.35	14,089	-0.08(-0.61%)
Feb 13, 2018	13.41	13.45	13.40	13.43	12,767	-0.03(-0.24%)
Feb 12, 2018	13.39	13.47	13.39	13.47	24,463	-0.01(-0.07%)
Feb 09, 2018	13.38	13.53	13.35	13.47	39,997	+0.10(+0.74%)
Feb 08, 2018	13.50	13.50	13.38	13.38	13,759	-0.14(-1.04%)
Feb 07, 2018	13.34	13.54	13.34	13.52	40,989	+0.09(+0.67%)
Feb 06, 2018	13.31	13.45	13.31	13.42	81,915	+0.07(+0.49%)
Feb 05, 2018	13.70	13.70	13.31	13.36	103,807	-0.21(-1.58%)
Feb 02, 2018	13.51	13.60	13.51	13.57	42,923	-0.01(-0.06%)

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.