Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.92	12.97	12.83	12.85	16,102	-0.20(-1.53%)
Apr 27, 2018	13.03	13.07	12.95	13.05	16,145	-0.12(-0.91%)
Apr 26, 2018	13.11	13.21	13.08	13.17	13,022	-0.04(-0.30%)
Apr 25, 2018	13.10	13.21	13.07	13.21	7,975	-0.07(-0.56%)
Apr 24, 2018	13.34	13.45	13.20	13.29	29,584	-0.24(-1.77%)
Apr 23, 2018	13.39	13.56	13.39	13.53	11,775	+0.28(+2.11%)
Apr 20, 2018	13.24	13.28	13.20	13.24	12,772	-0.14(-1.05%)
Apr 19, 2018	13.30	13.40	13.30	13.38	19,614	+0.19(+1.44%)
Apr 18, 2018	13.24	13.26	13.12	13.20	17,937	-0.17(-1.31%)
Apr 17, 2018	13.34	13.51	13.32	13.37	197,020	+0.07(+0.53%)
Apr 16, 2018	13.25	13.34	13.23	13.30	29,298	+0.07(+0.49%)
Apr 13, 2018	13.41	13.41	13.16	13.23	13,950	-0.05(-0.41%)
Apr 12, 2018	13.22	13.33	13.22	13.29	29,974	+0.15(+1.18%)
Apr 11, 2018	13.21	13.25	13.12	13.13	19,286	-0.29(-2.16%)
Apr 10, 2018	13.39	13.53	13.36	13.43	39,075	+0.52(+4.03%)
Apr 09, 2018	12.97	13.06	12.90	12.90	22,536	-0.04(-0.27%)
Apr 06, 2018	12.94	12.99	12.84	12.94	24,903	-0.11(-0.84%)
Apr 05, 2018	12.95	13.07	12.92	13.05	30,156	+0.35(+2.76%)
Apr 04, 2018	12.50	12.70	12.50	12.70	33,642	-0.08(-0.59%)
Apr 03, 2018	12.68	12.79	12.61	12.78	40,276	-0.08(-0.66%)
Apr 02, 2018	13.00	13.00	12.64	12.86	18,296	-0.16(-1.19%)
Mar 29, 2018		13.02	13.02	13.02	0	-0.09(-0.69%)
Mar 28, 2018	13.12	13.21	12.94	13.11	22,314	-0.07(-0.57%)
Mar 27, 2018	13.56	13.60	13.15	13.18	81,542	-0.50(-3.65%)
Mar 26, 2018	13.71	13.77	13.48	13.68	43,610	+0.24(+1.79%)
Mar 23, 2018	13.70	13.70	13.43	13.44	29,075	-0.15(-1.10%)
Mar 22, 2018	13.59	13.79	13.58	13.59	25,635	-1.10(-7.49%)
Mar 21, 2018	14.55	14.75	14.55	14.69	13,748	-0.03(-0.20%)
Mar 20, 2018	14.68	14.76	14.67	14.72	20,185	+0.03(+0.20%)
Mar 19, 2018	14.80	14.84	14.59	14.69	12,246	+0.05(+0.38%)
Mar 16, 2018	14.75	14.75	14.56	14.63	17,345	+0.04(+0.24%)
Mar 15, 2018	14.54	14.60	14.52	14.60	19,249	-0.06(-0.41%)
Mar 14, 2018	14.94	14.94	14.65	14.66	21,020	-0.25(-1.68%)
Mar 13, 2018	15.13	15.15	14.89	14.91	15,929	-0.29(-1.94%)
Mar 12, 2018	15.09	15.24	15.07	15.21	11,307	+0.11(+0.70%)
Mar 09, 2018	15.02	15.14	15.00	15.10	13,133	-0.17(-1.11%)
Mar 08, 2018	15.57	15.58	15.21	15.27	16,393	+0.07(+0.46%)
Mar 07, 2018	15.20	15.20	15.09	15.20	7,139	+0.00(+0.00%)
Mar 06, 2018	15.20	15.25	15.14	15.20	17,357	+0.17(+1.13%)
Mar 05, 2018	14.74	15.03	14.71	15.03	21,237	-0.08(-0.53%)
Mar 02, 2018	14.90	15.13	14.83	15.11	60,842	-0.08(-0.53%)
Mar 01, 2018	15.33	15.34	15.12	15.19	37,051	-0.23(-1.49%)
Feb 28, 2018	15.83	15.83	15.38	15.42	19,620	-0.17(-1.09%)
Feb 27, 2018	15.42	15.79	15.40	15.59	34,152	-0.14(-0.89%)
Feb 26, 2018	15.67	15.74	15.62	15.73	28,192	-0.12(-0.79%)
Feb 23, 2018	15.73	15.88	15.73	15.86	29,023	-0.12(-0.72%)
Feb 22, 2018	16.06	16.11	15.92	15.97	9,393	-0.16(-0.99%)
Feb 21, 2018	16.04	16.29	16.04	16.13	41,384	+0.16(+1.00%)
Feb 20, 2018	15.99	16.00	15.91	15.97	16,831	+0.06(+0.38%)
Feb 16, 2018		15.91	15.91	15.91	0	-0.14(-0.87%)
Feb 15, 2018	16.05	16.09	15.91	16.05	35,362	+0.27(+1.71%)
Feb 14, 2018	15.11	15.90	15.11	15.78	32,164	+0.64(+4.23%)
Feb 13, 2018	15.10	15.16	15.06	15.14	20,035	+0.16(+1.08%)
Feb 12, 2018	14.79	15.08	14.76	14.98	35,274	+0.29(+1.96%)
Feb 09, 2018	14.60	14.71	14.43	14.69	45,003	-0.39(-2.59%)
Feb 08, 2018	15.95	15.97	15.08	15.08	41,477	-0.68(-4.31%)
Feb 07, 2018	15.45	15.76	15.45	15.76	45,995	+0.34(+2.20%)
Feb 06, 2018	15.21	15.57	15.18	15.42	69,628	-0.51(-3.20%)
Feb 05, 2018	15.95	16.08	15.75	15.93	71,306	-0.29(-1.76%)
Feb 02, 2018	16.37	16.39	16.19	16.21	19,794	-0.53(-3.17%)

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.