Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.98	14.03	13.93	13.95	239,006	+0.00(+0.00%)
Apr 27, 2018	13.88	13.95	13.88	13.95	161,801	+0.08(+0.58%)
Apr 26, 2018	13.78	13.89	13.77	13.87	117,495	+0.14(+1.00%)
Apr 25, 2018	13.79	13.79	13.68	13.73	124,321	+0.00(+0.00%)
Apr 24, 2018	13.81	13.91	13.67	13.73	164,682	-0.07(-0.54%)
Apr 23, 2018	13.87	13.91	13.77	13.81	183,136	-0.04(-0.27%)
Apr 20, 2018	13.94	13.94	13.79	13.84	131,389	-0.10(-0.69%)
Apr 19, 2018	13.88	13.95	13.84	13.94	241,596	+0.02(+0.13%)
Apr 18, 2018	13.90	13.96	13.89	13.92	243,220	+0.00(+0.00%)
Apr 17, 2018	13.90	13.98	13.88	13.92	195,043	+0.07(+0.49%)
Apr 16, 2018	13.95	13.99	13.85	13.85	217,595	-0.06(-0.45%)
Apr 13, 2018	13.95	13.97	13.81	13.92	127,317	+0.02(+0.18%)
Apr 12, 2018	13.90	13.93	13.85	13.89	172,251	+0.09(+0.63%)
Apr 11, 2018	13.77	13.85	13.74	13.80	154,721	+0.06(+0.41%)
Apr 10, 2018	13.72	13.84	13.71	13.75	155,574	+0.11(+0.82%)
Apr 09, 2018	13.71	13.73	13.61	13.64	217,455	+0.01(+0.09%)
Apr 06, 2018	13.81	13.81	13.52	13.62	195,334	-0.19(-1.39%)
Apr 05, 2018	13.70	13.82	13.66	13.82	252,783	+0.16(+1.18%)
Apr 04, 2018	13.41	13.66	13.38	13.66	181,169	+0.16(+1.15%)
Apr 03, 2018	13.51	13.52	13.41	13.50	190,306	+0.06(+0.42%)
Apr 02, 2018	13.58	13.67	13.36	13.44	218,900	-0.14(-1.00%)
Mar 29, 2018		13.58	13.58	13.58	0	+0.14(+1.06%)
Mar 28, 2018	13.49	13.53	13.39	13.44	195,045	+0.00(+0.00%)
Mar 27, 2018	13.51	13.65	13.39	13.44	237,405	-0.07(-0.55%)
Mar 26, 2018	13.53	13.58	13.46	13.51	293,988	+0.16(+1.16%)
Mar 23, 2018	13.60	13.71	13.35	13.36	213,286	-0.20(-1.51%)
Mar 22, 2018	13.81	13.82	13.55	13.56	223,137	-0.33(-2.37%)
Mar 21, 2018	13.85	13.92	13.83	13.89	163,752	+0.07(+0.47%)
Mar 20, 2018	13.80	13.84	13.78	13.83	113,696	+0.06(+0.40%)
Mar 19, 2018	13.89	13.89	13.67	13.77	142,644	-0.12(-0.89%)
Mar 16, 2018	13.94	13.94	13.86	13.89	203,820	-0.04(-0.27%)
Mar 15, 2018	13.94	13.98	13.89	13.93	151,550	+0.04(+0.27%)
Mar 14, 2018	14.02	14.02	13.88	13.89	159,883	-0.09(-0.66%)
Mar 13, 2018	14.07	14.12	13.94	13.99	203,630	-0.06(-0.44%)
Mar 12, 2018	14.13	14.15	14.01	14.05	251,070	-0.04(-0.31%)
Mar 09, 2018	13.96	14.11	13.96	14.09	219,043	+0.20(+1.42%)
Mar 08, 2018	13.88	13.91	13.80	13.89	162,509	+0.07(+0.53%)
Mar 07, 2018		13.86		13.82	158,462	+0.03(+0.22%)
Mar 06, 2018	13.89	13.89	13.78	13.79	151,495	-0.04(-0.27%)
Mar 05, 2018	13.59	13.84	13.58	13.83	123,809	+0.17(+1.22%)
Mar 02, 2018	13.60	13.67	13.49	13.66	158,579	+0.02(+0.14%)
Mar 01, 2018	13.76	13.82	13.57	13.64	253,937	-0.12(-0.90%)
Feb 28, 2018	13.92	13.97	13.76	13.76	300,945	-0.14(-0.98%)
Feb 27, 2018	13.95	14.08	13.87	13.90	239,879	-0.02(-0.13%)
Feb 26, 2018	13.89	13.97	13.88	13.92	274,757	+0.10(+0.71%)
Feb 23, 2018	13.75	13.83	13.70	13.82	246,148	+0.12(+0.90%)
Feb 22, 2018	13.76	13.84	13.68	13.70	182,604	-0.07(-0.49%)
Feb 21, 2018	13.81	13.93	13.76	13.76	170,913	-0.07(-0.49%)
Feb 20, 2018	14.02	14.06	13.80	13.83	238,247	-0.24(-1.69%)
Feb 16, 2018		14.07	14.07	14.07	0	+0.11(+0.79%)
Feb 15, 2018	13.84	13.99	13.81	13.96	269,532	+0.16(+1.13%)
Feb 14, 2018	13.58	13.83	13.57	13.80	225,548	+0.19(+1.42%)
Feb 13, 2018	13.55	13.65	13.51	13.61	169,349	+0.03(+0.23%)
Feb 12, 2018	13.54	13.69	13.48	13.58	289,993	+0.15(+1.09%)
Feb 09, 2018	13.41	13.57	13.16	13.43	508,410	+0.02(+0.18%)
Feb 08, 2018	13.87	13.88	13.41	13.41	349,199	-0.43(-3.10%)
Feb 07, 2018	13.89	14.04	13.78	13.84	372,920	+0.02(+0.13%)
Feb 06, 2018	13.10	13.88	13.10	13.82	643,869	+0.40(+2.96%)
Feb 05, 2018	13.92	13.96	13.10	13.42	994,309	-0.62(-4.40%)
Feb 02, 2018	14.42	14.44	14.04	14.04	385,691	-0.40(-2.80%)

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.