Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.77	13.77	13.55	13.56	2,597,717	-0.18(-1.30%)
Apr 27, 2018	13.42	13.78	13.42	13.74	2,007,714	+0.30(+2.25%)
Apr 26, 2018	13.33	13.53	13.29	13.44	2,324,270	+0.11(+0.83%)
Apr 25, 2018	13.36	13.58	13.11	13.33	2,453,965	+0.16(+1.19%)
Apr 24, 2018	13.06	13.20	13.03	13.17	1,562,706	+0.12(+0.90%)
Apr 23, 2018	13.11	13.15	12.98	13.05	1,281,423	-0.02(-0.19%)
Apr 20, 2018	13.14	13.28	13.06	13.08	2,124,528	+0.01(+0.05%)
Apr 19, 2018	13.29	13.29	12.99	13.07	1,940,455	-0.22(-1.67%)
Apr 18, 2018	13.39	13.45	13.28	13.29	1,508,320	-0.09(-0.64%)
Apr 17, 2018	13.31	13.47	13.29	13.38	2,372,911	+0.07(+0.53%)
Apr 16, 2018	13.25	13.35	13.17	13.31	1,470,515	+0.08(+0.58%)
Apr 13, 2018	13.11	13.23	13.04	13.23	1,654,426	+0.12(+0.94%)
Apr 12, 2018	13.28	13.28	13.07	13.11	1,885,225	-0.14(-1.07%)
Apr 11, 2018	13.25	13.39	13.24	13.25	1,813,626	-0.06(-0.44%)
Apr 10, 2018	13.37	13.40	13.23	13.31	1,591,140	+0.01(+0.09%)
Apr 09, 2018	13.39	13.41	13.28	13.30	1,270,043	-0.06(-0.44%)
Apr 06, 2018	13.48	13.57	13.31	13.36	1,883,829	-0.15(-1.14%)
Apr 05, 2018	13.52	13.53	13.30	13.51	1,969,843	+0.01(+0.05%)
Apr 04, 2018	13.35	13.60	13.33	13.50	2,072,593	+0.02(+0.16%)
Apr 03, 2018	13.26	13.55	13.17	13.48	3,008,968	+0.25(+1.89%)
Apr 02, 2018	13.49	13.50	13.14	13.23	2,773,511	-0.27(-1.99%)
Mar 29, 2018		13.50	13.50	13.50	0	+0.11(+0.81%)
Mar 28, 2018	13.04	13.41	13.04	13.39	2,012,810	+0.42(+3.25%)
Mar 27, 2018	12.92	13.16	12.80	12.97	1,641,975	+0.05(+0.36%)
Mar 26, 2018	12.89	12.95	12.79	12.92	1,717,530	+0.14(+1.08%)
Mar 23, 2018	13.08	13.13	12.74	12.79	2,152,002	-0.31(-2.35%)
Mar 22, 2018	13.16	13.35	13.09	13.09	2,154,122	-0.12(-0.89%)
Mar 21, 2018	13.33	13.38	13.15	13.21	2,971,191	-0.14(-1.08%)
Mar 20, 2018	13.45	13.58	13.31	13.36	1,553,023	-0.10(-0.71%)
Mar 19, 2018	13.54	13.54	13.35	13.45	1,166,017	-0.10(-0.75%)
Mar 16, 2018	13.47	13.57	13.40	13.55	2,497,558	+0.10(+0.78%)
Mar 15, 2018	13.49	13.55	13.33	13.45	1,465,471	-0.03(-0.23%)
Mar 14, 2018	13.47	13.55	13.41	13.48	1,185,687	+0.01(+0.07%)
Mar 13, 2018	13.63	13.66	13.34	13.47	3,189,419	-0.22(-1.64%)
Mar 12, 2018	13.71	13.72	13.58	13.69	2,103,294	-0.02(-0.11%)
Mar 09, 2018	13.70	13.71	13.53	13.71	1,832,472	+0.15(+1.09%)
Mar 08, 2018	13.60	13.60	13.44	13.56	1,346,189	+0.00(+0.02%)
Mar 07, 2018		13.56		13.56	2,220,206	+0.14(+1.08%)
Mar 06, 2018	13.32	13.46	13.21	13.41	1,849,728	+0.08(+0.62%)
Mar 05, 2018	13.17	13.41	13.17	13.33	2,182,504	+0.08(+0.63%)
Mar 02, 2018	13.20	13.26	13.05	13.25	2,117,878	+0.01(+0.05%)
Mar 01, 2018	13.20	13.46	13.18	13.24	2,210,750	-0.01(-0.07%)
Feb 28, 2018	13.31	13.43	13.23	13.25	3,279,451	+0.00(+0.00%)
Feb 27, 2018	13.54	13.62	13.22	13.25	2,291,022	-0.30(-2.18%)
Feb 26, 2018	13.65	13.65	13.45	13.55	1,327,775	-0.06(-0.45%)
Feb 23, 2018	13.49	13.62	13.41	13.61	1,554,510	+0.18(+1.35%)
Feb 22, 2018	13.28	13.48	13.22	13.43	2,132,539	+0.20(+1.54%)
Feb 21, 2018	13.41	13.49	13.22	13.22	2,499,002	-0.18(-1.36%)
Feb 20, 2018	13.38	13.52	13.35	13.40	3,811,246	-0.05(-0.39%)
Feb 16, 2018		13.46	13.46	13.46	0	+0.25(+1.90%)
Feb 15, 2018	13.06	13.26	13.06	13.21	3,241,327	+0.16(+1.21%)
Feb 14, 2018	13.04	13.10	12.92	13.05	2,616,003	-0.09(-0.65%)
Feb 13, 2018	13.12	13.18	13.02	13.13	3,291,414	+0.00(+0.00%)
Feb 12, 2018	13.37	13.42	12.75	13.13	3,547,013	-0.19(-1.40%)
Feb 09, 2018	13.13	13.41	12.94	13.32	3,266,236	+0.27(+2.08%)
Feb 08, 2018	13.49	13.57	13.03	13.05	3,414,262	-0.48(-3.58%)
Feb 07, 2018	13.93	13.93	13.43	13.53	3,325,070	-0.14(-1.00%)
Feb 06, 2018	13.64	13.85	13.42	13.67	3,666,059	-0.39(-2.75%)
Feb 05, 2018	14.28	14.37	13.84	14.06	1,969,596	-0.30(-2.12%)
Feb 02, 2018	14.22	14.39	13.99	14.36	2,459,682	+0.04(+0.26%)

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.