Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.95	13.96	13.90	13.94	71,794	+0.02(+0.16%)
Apr 27, 2018	13.91	13.95	13.88	13.92	82,971	+0.05(+0.37%)
Apr 26, 2018	13.82	13.90	13.82	13.87	89,405	+0.03(+0.21%)
Apr 25, 2018	13.89	13.90	13.83	13.84	140,514	-0.07(-0.48%)
Apr 24, 2018	13.93	13.98	13.90	13.91	95,186	-0.06(-0.42%)
Apr 23, 2018	13.95	14.00	13.91	13.96	111,297	-0.01(-0.05%)
Apr 20, 2018	14.00	14.04	13.97	13.97	58,429	-0.04(-0.26%)
Apr 19, 2018	14.04	14.07	13.99	14.01	57,967	-0.08(-0.57%)
Apr 18, 2018	14.16	14.18	14.02	14.09	127,221	-0.07(-0.47%)
Apr 17, 2018	14.33	14.34	14.15	14.16	82,764	-0.18(-1.23%)
Apr 16, 2018	14.38	14.44	14.30	14.33	69,630	-0.12(-0.81%)
Apr 13, 2018	14.16	14.58	14.13	14.45	113,442	+0.21(+1.50%)
Apr 12, 2018	14.16	14.24	14.11	14.24	55,205	+0.10(+0.67%)
Apr 11, 2018	14.12	14.14	14.08	14.14	60,514	+0.08(+0.57%)
Apr 10, 2018	14.04	14.08	13.99	14.06	38,088	+0.07(+0.52%)
Apr 09, 2018	13.95	13.99	13.91	13.99	88,031	+0.04(+0.31%)
Apr 06, 2018	13.87	13.94	13.83	13.94	116,939	+0.15(+1.11%)
Apr 05, 2018	13.80	13.83	13.72	13.79	60,234	-0.01(-0.05%)
Apr 04, 2018	13.72	13.80	13.68	13.80	100,305	+0.07(+0.48%)
Apr 03, 2018	13.71	13.79	13.69	13.73	83,650	-0.01(-0.05%)
Apr 02, 2018	13.79	13.81	13.71	13.74	72,697	-0.04(-0.27%)
Mar 29, 2018		13.78	13.78	13.78	0	+0.05(+0.37%)
Mar 28, 2018	13.67	13.73	13.67	13.72	66,939	+0.07(+0.48%)
Mar 27, 2018	13.65	13.67	13.61	13.66	42,699	+0.03(+0.21%)
Mar 26, 2018	13.58	13.65	13.57	13.63	63,593	+0.03(+0.22%)
Mar 23, 2018	13.64	13.65	13.59	13.60	59,463	-0.08(-0.59%)
Mar 22, 2018	13.64	13.69	13.60	13.68	40,316	+0.07(+0.54%)
Mar 21, 2018	13.66	13.67	13.60	13.61	64,356	-0.07(-0.48%)
Mar 20, 2018	13.63	13.69	13.62	13.67	64,182	+0.03(+0.21%)
Mar 19, 2018	13.72	13.72	13.61	13.64	50,147	-0.08(-0.59%)
Mar 16, 2018	13.72	13.79	13.72	13.72	72,156	-0.03(-0.21%)
Mar 15, 2018	13.76	13.80	13.69	13.75	74,162	-0.03(-0.21%)
Mar 14, 2018	13.73	13.79	13.73	13.78	93,301	+0.05(+0.37%)
Mar 13, 2018	13.70	13.75	13.70	13.73	53,416	+0.04(+0.27%)
Mar 12, 2018	13.75	13.77	13.70	13.70	50,172	-0.05(-0.37%)
Mar 09, 2018	13.77	13.79	13.73	13.75	75,722	-0.04(-0.32%)
Mar 08, 2018	13.83	13.84	13.79	13.79	55,545	-0.04(-0.32%)
Mar 07, 2018			13.79	13.83	49,148	+0.01(+0.05%)
Mar 06, 2018	13.75	13.83	13.74	13.83	59,334	+0.07(+0.53%)
Mar 05, 2018	13.78	13.81	13.73	13.75	68,340	-0.02(-0.16%)
Mar 02, 2018	13.65	13.78	13.62	13.78	96,105	+0.12(+0.85%)
Mar 01, 2018	13.69	13.74	13.66	13.66	169,979	-0.03(-0.21%)
Feb 28, 2018	13.72	13.75	13.67	13.69	98,960	-0.01(-0.05%)
Feb 27, 2018	13.80	13.82	13.69	13.70	152,075	-0.12(-0.84%)
Feb 26, 2018	13.80	13.86	13.78	13.81	83,336	+0.02(+0.16%)
Feb 23, 2018	13.75	13.79	13.70	13.79	68,060	+0.07(+0.48%)
Feb 22, 2018	13.80	13.80	13.68	13.72	86,131	-0.05(-0.37%)
Feb 21, 2018	13.79	13.83	13.77	13.78	58,166	+0.00(+0.00%)
Feb 20, 2018	13.88	13.88	13.76	13.78	80,297	-0.12(-0.84%)
Feb 16, 2018		13.89	13.89	13.89	0	+0.00(+0.00%)
Feb 15, 2018	13.88	13.91	13.83	13.89	58,709	+0.00(+0.00%)
Feb 14, 2018	13.92	13.94	13.88	13.89	77,730	-0.06(-0.42%)
Feb 13, 2018	13.91	13.99	13.90	13.95	56,855	+0.04(+0.26%)
Feb 12, 2018	13.99	14.06	13.89	13.91	74,929	-0.05(-0.36%)
Feb 09, 2018	13.97	14.03	13.87	13.96	100,784	+0.00(+0.00%)
Feb 08, 2018	14.06	14.06	13.92	13.96	74,402	-0.07(-0.46%)
Feb 07, 2018	14.09	14.18	14.02	14.03	133,404	-0.02(-0.16%)
Feb 06, 2018	13.63	14.12	13.63	14.05	197,122	+0.41(+2.98%)
Feb 05, 2018	13.62	13.72	13.62	13.65	134,546	-0.12(-0.89%)
Feb 02, 2018	13.86	13.86	13.75	13.77	120,978	-0.11(-0.78%)

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.