Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.14	14.19	13.86	14.09	1,245,440	-0.05(-0.34%)
Apr 27, 2018	14.09	14.19	13.86	14.14	517,245	+0.09(+0.68%)
Apr 26, 2018	13.76	14.19	13.57	14.05	466,464	+0.33(+2.42%)
Apr 25, 2018	13.62	13.81	13.52	13.71	535,314	+0.09(+0.70%)
Apr 24, 2018	13.71	14.00	13.57	13.62	717,937	-0.09(-0.69%)
Apr 23, 2018	13.67	13.71	13.52	13.71	429,793	+0.14(+1.05%)
Apr 20, 2018	13.57	13.88	13.48	13.57	494,521	-0.10(-0.70%)
Apr 19, 2018	13.81	13.81	13.57	13.67	405,069	-0.14(-1.03%)
Apr 18, 2018	13.81	13.95	13.67	13.81	427,950	+0.09(+0.69%)
Apr 17, 2018	13.62	13.76	13.62	13.71	375,919	+0.09(+0.70%)
Apr 16, 2018	13.43	13.71	13.33	13.62	435,385	+0.33(+2.50%)
Apr 13, 2018	13.43	13.48	13.24	13.29	369,564	-0.14(-1.06%)
Apr 12, 2018	13.43	13.52	13.29	13.43	257,599	+0.05(+0.35%)
Apr 11, 2018	13.29	13.50	13.19	13.38	327,181	+0.09(+0.71%)
Apr 10, 2018	13.24	13.43	13.10	13.29	435,319	+0.14(+1.08%)
Apr 09, 2018	13.05	13.24	13.00	13.14	545,611	+0.09(+0.73%)
Apr 06, 2018	13.05	13.38	12.91	13.05	636,825	-0.05(-0.36%)
Apr 05, 2018	13.14	13.24	13.07	13.10	563,999	+0.05(+0.36%)
Apr 04, 2018	12.62	13.10	12.43	13.05	574,917	+0.33(+2.61%)
Apr 03, 2018	12.58	12.79	12.53	12.72	582,867	+0.19(+1.52%)
Apr 02, 2018	12.67	12.76	12.53	12.53	684,978	-0.09(-0.75%)
Mar 29, 2018		12.62	12.62	12.62	0	+0.05(+0.38%)
Mar 28, 2018	12.58	12.76	12.48	12.58	714,603	-0.05(-0.38%)
Mar 27, 2018	12.81	12.95	12.58	12.62	407,381	-0.19(-1.48%)
Mar 26, 2018	12.76	12.86	12.58	12.81	492,693	+0.14(+1.12%)
Mar 23, 2018	13.10	13.10	12.58	12.67	780,532	-0.38(-2.91%)
Mar 22, 2018	13.14	13.43	13.05	13.05	956,058	-0.14(-1.08%)
Mar 21, 2018	13.24	13.33	13.05	13.19	869,328	+0.00(+0.00%)
Mar 20, 2018	13.19	13.29	13.00	13.19	509,393	+0.00(+0.00%)
Mar 19, 2018	13.48	13.48	13.00	13.19	602,306	-0.28(-2.11%)
Mar 16, 2018	13.38	13.60	13.33	13.48	1,825,801	+0.05(+0.35%)
Mar 15, 2018	13.38	13.48	13.29	13.43	616,354	+0.14(+1.07%)
Mar 14, 2018	13.52	13.52	13.24	13.29	768,332	-0.14(-1.06%)
Mar 13, 2018	13.52	13.62	13.36	13.43	764,305	-0.05(-0.35%)
Mar 12, 2018	13.00	13.67	12.91	13.48	1,345,077	+0.62(+4.80%)
Mar 09, 2018	13.43	13.57	12.53	12.86	1,445,512	-0.66(-4.91%)
Mar 08, 2018	13.29	13.71	13.19	13.52	891,392	+0.19(+1.42%)
Mar 07, 2018	13.19	13.43	13.14	13.33	941,510	+0.09(+0.72%)
Mar 06, 2018	13.38	13.43	13.05	13.24	435,771	-0.14(-1.06%)
Mar 05, 2018	13.14	13.43	13.10	13.38	573,327	+0.31(+2.40%)
Mar 02, 2018	12.55	13.07	12.55	13.07	422,348	+0.38(+2.97%)
Mar 01, 2018	12.69	12.83	12.50	12.69	596,049	-0.05(-0.37%)
Feb 28, 2018	12.93	12.97	12.64	12.74	764,380	-0.09(-0.73%)
Feb 27, 2018	13.21	13.45	12.74	12.83	493,971	-0.42(-3.20%)
Feb 26, 2018	12.93	13.30	12.88	13.26	616,275	+0.28(+2.18%)
Feb 23, 2018	13.02	13.21	12.93	12.97	513,686	+0.05(+0.37%)
Feb 22, 2018	13.07	13.16	12.83	12.93	547,239	-0.05(-0.36%)
Feb 21, 2018	12.97	13.26	12.95	12.97	312,490	+0.05(+0.37%)
Feb 20, 2018	13.12	13.26	12.76	12.93	476,814	-0.28(-2.14%)
Feb 16, 2018		13.21	13.21	13.21	0	+0.00(+0.00%)
Feb 15, 2018	13.02	13.40	12.97	13.21	548,608	+0.19(+1.45%)
Feb 14, 2018	12.69	13.07	12.55	13.02	773,116	+0.28(+2.22%)
Feb 13, 2018	12.64	12.93	12.55	12.74	746,746	+0.05(+0.37%)
Feb 12, 2018	12.60	12.83	12.36	12.69	764,585	+0.19(+1.51%)
Feb 09, 2018	12.36	12.64	12.27	12.50	1,066,296	+0.19(+1.53%)
Feb 08, 2018	12.17	12.50	12.13	12.31	800,858	+0.14(+1.16%)
Feb 07, 2018	12.17	12.36	12.08	12.17	1,108,243	-0.09(-0.77%)
Feb 06, 2018	12.03	12.69	11.94	12.27	2,394,493	+0.05(+0.39%)
Feb 05, 2018	12.22	12.22	11.99	12.22	1,509,831	-0.02(-0.19%)
Feb 02, 2018	12.50	12.64	12.31	12.24	1,494,909	-0.31(-2.44%)

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.