Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.77	13.77	13.57	13.57	3,833	-0.21(-1.49%)
Apr 27, 2018	13.92	13.92	13.74	13.78	22,882	+0.04(+0.30%)
Apr 26, 2018	13.74	13.75	13.64	13.74	5,713	+0.13(+0.97%)
Apr 25, 2018	13.50	13.62	13.47	13.61	13,706	-0.11(-0.84%)
Apr 24, 2018	13.96	13.96	13.70	13.72	38,963	-0.18(-1.30%)
Apr 23, 2018	13.85	14.01	13.83	13.90	11,117	-0.16(-1.17%)
Apr 20, 2018	13.94	14.06	13.88	14.06	14,110	+0.07(+0.47%)
Apr 19, 2018	13.92	14.00	13.92	14.00	10,393	+0.00(+0.00%)
Apr 18, 2018	13.87	14.05	13.87	14.00	137,471	+0.31(+2.28%)
Apr 17, 2018	13.51	13.72	13.50	13.69	73,267	+0.32(+2.39%)
Apr 16, 2018	13.61	13.61	13.30	13.37	56,369	-0.15(-1.09%)
Apr 13, 2018	13.70	13.70	13.52	13.52	6,734	-0.18(-1.32%)
Apr 12, 2018	13.66	13.70	13.63	13.70	10,424	+0.14(+1.01%)
Apr 11, 2018	13.35	13.56	13.35	13.56	22,224	+0.13(+0.93%)
Apr 10, 2018	13.34	13.47	13.33	13.43	31,001	+0.20(+1.49%)
Apr 09, 2018	13.70	13.70	13.24	13.24	99,327	-0.52(-3.76%)
Apr 06, 2018	13.78	13.81	13.78	13.75	5,811	-0.04(-0.30%)
Apr 05, 2018	13.99	13.99	13.75	13.79	27,299	+0.21(+1.57%)
Apr 04, 2018	13.40	13.60	13.33	13.58	42,451	-0.07(-0.54%)
Apr 03, 2018	13.97	13.98	13.65	13.65	89,217	-0.16(-1.19%)
Apr 02, 2018	14.06	14.14	13.70	13.82	33,976	-0.25(-1.75%)
Mar 29, 2018		14.06	14.06	14.06	0	+0.34(+2.45%)
Mar 28, 2018	13.72	13.73	13.54	13.73	54,453	-0.10(-0.71%)
Mar 27, 2018	14.10	14.10	13.83	13.83	28,130	-0.32(-2.26%)
Mar 26, 2018	14.18	14.25	14.11	14.15	17,261	+0.09(+0.64%)
Mar 23, 2018	14.16	14.20	14.02	14.06	35,531	-0.12(-0.87%)
Mar 22, 2018	14.18	14.33	14.15	14.18	169,908	-0.13(-0.92%)
Mar 21, 2018	14.15	14.35	14.12	14.31	154,526	+0.19(+1.34%)
Mar 20, 2018	14.10	14.15	14.03	14.12	18,435	-0.03(-0.23%)
Mar 19, 2018	14.20	14.24	14.13	14.15	9,605	-0.17(-1.20%)
Mar 16, 2018	14.17	14.34	14.16	14.33	16,227	+0.14(+0.98%)
Mar 15, 2018	14.19	14.23	14.05	14.19	11,356	-0.11(-0.75%)
Mar 14, 2018	14.42	14.42	14.28	14.29	32,332	-0.11(-0.80%)
Mar 13, 2018	14.43	14.53	14.33	14.41	29,105	+0.09(+0.63%)
Mar 12, 2018	14.24	14.34	14.22	14.32	33,840	+0.17(+1.22%)
Mar 09, 2018	14.15	14.21	14.11	14.15	21,984	+0.22(+1.59%)
Mar 08, 2018	14.14	14.14	13.86	13.93	164,400	-0.25(-1.74%)
Mar 07, 2018			14.06	14.17	93,458	-0.31(-2.16%)
Mar 06, 2018	14.48	14.58	14.38	14.48	24,836	+0.12(+0.87%)
Mar 05, 2018	14.24	14.41	14.24	14.36	19,440	+0.03(+0.23%)
Mar 02, 2018	14.17	14.40	14.10	14.33	60,626	-0.04(-0.29%)
Mar 01, 2018	14.45	14.52	14.24	14.37	18,661	-0.08(-0.57%)
Feb 28, 2018	14.61	14.61	14.45	14.45	38,279	-0.11(-0.79%)
Feb 27, 2018	14.75	14.75	14.53	14.56	23,048	-0.25(-1.66%)
Feb 26, 2018	14.79	14.81	14.70	14.81	46,342	+0.13(+0.89%)
Feb 23, 2018	14.63	14.68	14.52	14.68	34,308	+0.17(+1.19%)
Feb 22, 2018	14.43	14.50	14.39	14.51	218,555	+0.17(+1.20%)
Feb 21, 2018	14.44	14.56	14.23	14.34	121,602	-0.07(-0.46%)
Feb 20, 2018	14.25	14.43	14.25	14.40	52,644	+0.12(+0.81%)
Feb 16, 2018		14.29	14.29	14.29	0	+0.06(+0.46%)
Feb 15, 2018	14.24	14.33	14.17	14.22	70,711	+0.10(+0.70%)
Feb 14, 2018	13.67	14.17	13.22	14.12	111,483	+0.30(+2.20%)
Feb 13, 2018	13.74	13.90	13.74	13.82	25,658	+0.07(+0.54%)
Feb 12, 2018	13.65	13.92	13.56	13.74	74,611	+0.21(+1.51%)
Feb 09, 2018	13.62	13.63	13.21	13.54	41,390	+0.13(+0.98%)
Feb 08, 2018	13.95	13.95	13.40	13.41	37,511	-0.30(-2.21%)
Feb 07, 2018	14.08	14.08	13.71	13.71	18,366	-0.40(-2.85%)
Feb 06, 2018	13.65	14.19	13.65	14.11	78,722	+0.18(+1.29%)
Feb 05, 2018	14.15	14.18	13.74	13.93	182,042	-0.36(-2.52%)
Feb 02, 2018	14.51	14.51	14.29	14.29	87,536	-0.49(-3.31%)

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.