Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.53	13.54	13.32	13.33	2,643,433	-0.18(-1.30%)
Apr 27, 2018	13.19	13.54	13.19	13.50	2,043,046	+0.30(+2.25%)
Apr 26, 2018	13.10	13.29	13.06	13.21	2,365,174	+0.11(+0.83%)
Apr 25, 2018	13.13	13.34	12.88	13.10	2,497,151	+0.15(+1.19%)
Apr 24, 2018	12.83	12.97	12.80	12.94	1,590,207	+0.12(+0.90%)
Apr 23, 2018	12.88	12.93	12.75	12.83	1,303,974	-0.02(-0.19%)
Apr 20, 2018	12.92	13.05	12.84	12.85	2,161,917	+0.01(+0.05%)
Apr 19, 2018	13.06	13.06	12.76	12.85	1,974,604	-0.22(-1.67%)
Apr 18, 2018	13.15	13.22	13.05	13.06	1,534,864	-0.08(-0.64%)
Apr 17, 2018	13.08	13.23	13.06	13.15	2,414,670	+0.07(+0.53%)
Apr 16, 2018	13.02	13.12	12.95	13.08	1,496,394	+0.08(+0.58%)
Apr 13, 2018	12.88	13.01	12.81	13.00	1,683,541	+0.12(+0.94%)
Apr 12, 2018	13.05	13.05	12.85	12.88	1,918,402	-0.14(-1.07%)
Apr 11, 2018	13.02	13.16	13.01	13.02	1,845,543	-0.06(-0.44%)
Apr 10, 2018	13.14	13.17	13.01	13.08	1,619,142	+0.01(+0.09%)
Apr 09, 2018	13.15	13.18	13.05	13.07	1,292,393	-0.06(-0.44%)
Apr 06, 2018	13.25	13.34	13.08	13.12	1,916,982	-0.15(-1.14%)
Apr 05, 2018	13.28	13.30	13.07	13.28	2,004,509	+0.01(+0.05%)
Apr 04, 2018	13.12	13.36	13.10	13.27	2,109,068	+0.02(+0.16%)
Apr 03, 2018	13.03	13.32	12.94	13.25	3,061,921	+0.25(+1.89%)
Apr 02, 2018	13.26	13.27	12.91	13.00	2,822,320	-0.26(-1.99%)
Mar 29, 2018		13.27	13.27	13.27	0	+0.11(+0.81%)
Mar 28, 2018	12.82	13.18	12.82	13.16	2,048,232	+0.41(+3.25%)
Mar 27, 2018	12.69	12.93	12.58	12.75	1,670,871	+0.05(+0.36%)
Mar 26, 2018	12.66	12.73	12.57	12.70	1,747,756	+0.14(+1.08%)
Mar 23, 2018	12.85	12.91	12.52	12.56	2,189,874	-0.30(-2.35%)
Mar 22, 2018	12.94	13.12	12.86	12.87	2,192,031	-0.12(-0.89%)
Mar 21, 2018	13.10	13.15	12.93	12.98	3,023,480	-0.14(-1.08%)
Mar 20, 2018	13.21	13.35	13.08	13.12	1,580,354	-0.09(-0.71%)
Mar 19, 2018	13.31	13.31	13.12	13.22	1,186,537	-0.10(-0.75%)
Mar 16, 2018	13.24	13.34	13.17	13.32	2,541,511	+0.10(+0.78%)
Mar 15, 2018	13.25	13.32	13.10	13.21	1,491,261	-0.03(-0.23%)
Mar 14, 2018	13.24	13.32	13.18	13.25	1,206,554	+0.01(+0.07%)
Mar 13, 2018	13.40	13.43	13.11	13.24	3,245,547	-0.22(-1.64%)
Mar 12, 2018	13.47	13.48	13.35	13.46	2,140,308	-0.02(-0.11%)
Mar 09, 2018	13.46	13.48	13.29	13.47	1,864,721	+0.15(+1.09%)
Mar 08, 2018	13.37	13.37	13.21	13.33	1,369,880	+0.00(+0.02%)
Mar 07, 2018		13.32		13.32	2,259,278	+0.14(+1.08%)
Mar 06, 2018	13.09	13.23	12.98	13.18	1,882,280	+0.08(+0.62%)
Mar 05, 2018	12.95	13.18	12.95	13.10	2,220,913	+0.08(+0.63%)
Mar 02, 2018	12.97	13.03	12.83	13.02	2,155,149	+0.01(+0.05%)
Mar 01, 2018	12.97	13.23	12.95	13.01	2,249,656	-0.01(-0.07%)
Feb 28, 2018	13.08	13.19	13.01	13.02	3,337,164	+0.00(+0.00%)
Feb 27, 2018	13.31	13.38	12.99	13.02	2,331,340	-0.29(-2.18%)
Feb 26, 2018	13.41	13.41	13.22	13.31	1,351,142	-0.06(-0.45%)
Feb 23, 2018	13.25	13.38	13.18	13.37	1,581,867	+0.18(+1.35%)
Feb 22, 2018	13.05	13.25	12.99	13.19	2,170,069	+0.20(+1.54%)
Feb 21, 2018	13.18	13.26	12.99	12.99	2,542,981	-0.18(-1.36%)
Feb 20, 2018	13.15	13.28	13.12	13.17	3,878,317	-0.05(-0.39%)
Feb 16, 2018		13.22	13.22	13.22	0	+0.25(+1.90%)
Feb 15, 2018	12.83	13.03	12.83	12.98	3,298,369	+0.16(+1.21%)
Feb 14, 2018	12.81	12.87	12.70	12.82	2,662,041	-0.08(-0.65%)
Feb 13, 2018	12.89	12.95	12.80	12.91	3,349,338	+0.00(+0.00%)
Feb 12, 2018	13.14	13.18	12.53	12.91	3,609,435	-0.18(-1.40%)
Feb 09, 2018	12.90	13.18	12.72	13.09	3,323,717	+0.27(+2.08%)
Feb 08, 2018	13.26	13.33	12.81	12.82	3,474,348	-0.48(-3.58%)
Feb 07, 2018	13.69	13.69	13.19	13.30	3,383,586	-0.13(-1.00%)
Feb 06, 2018	13.40	13.61	13.19	13.43	3,730,577	-0.38(-2.75%)
Feb 05, 2018	14.03	14.12	13.60	13.81	2,004,258	-0.30(-2.12%)
Feb 02, 2018	13.98	14.14	13.75	14.11	2,502,969	+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.