Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.08	14.13	14.03	14.05	237,370	+0.00(+0.00%)
Apr 27, 2018	13.97	14.05	13.97	14.05	160,694	+0.08(+0.59%)
Apr 26, 2018	13.88	13.99	13.87	13.96	116,691	+0.14(+1.00%)
Apr 25, 2018	13.88	13.88	13.77	13.83	123,469	+0.00(+0.00%)
Apr 24, 2018	13.91	14.00	13.76	13.83	163,555	-0.08(-0.54%)
Apr 23, 2018	13.96	14.00	13.86	13.90	181,882	-0.04(-0.27%)
Apr 20, 2018	14.04	14.04	13.89	13.94	130,490	-0.10(-0.69%)
Apr 19, 2018	13.97	14.05	13.94	14.04	239,942	+0.02(+0.13%)
Apr 18, 2018	13.99	14.06	13.99	14.02	241,555	+0.00(+0.00%)
Apr 17, 2018	14.00	14.08	13.97	14.02	193,708	+0.07(+0.49%)
Apr 16, 2018	14.04	14.09	13.95	13.95	216,105	-0.06(-0.45%)
Apr 13, 2018	14.05	14.07	13.91	14.01	126,446	+0.02(+0.18%)
Apr 12, 2018	14.00	14.02	13.94	13.99	171,072	+0.09(+0.63%)
Apr 11, 2018	13.86	13.95	13.83	13.90	153,662	+0.06(+0.41%)
Apr 10, 2018	13.82	13.94	13.81	13.84	154,509	+0.11(+0.82%)
Apr 09, 2018	13.81	13.82	13.71	13.73	215,966	+0.01(+0.09%)
Apr 06, 2018	13.91	13.91	13.61	13.72	193,996	-0.19(-1.39%)
Apr 05, 2018	13.80	13.91	13.75	13.91	251,052	+0.16(+1.18%)
Apr 04, 2018	13.51	13.76	13.47	13.75	179,928	+0.16(+1.15%)
Apr 03, 2018	13.60	13.61	13.51	13.59	189,003	+0.06(+0.42%)
Apr 02, 2018	13.67	13.77	13.45	13.54	217,401	-0.14(-1.00%)
Mar 29, 2018		13.67	13.67	13.67	0	+0.14(+1.06%)
Mar 28, 2018	13.59	13.62	13.48	13.53	193,709	+0.00(+0.00%)
Mar 27, 2018	13.61	13.74	13.49	13.53	235,780	-0.07(-0.55%)
Mar 26, 2018	13.62	13.67	13.55	13.61	291,975	+0.16(+1.16%)
Mar 23, 2018	13.69	13.81	13.44	13.45	211,826	-0.21(-1.51%)
Mar 22, 2018	13.91	13.91	13.64	13.66	221,610	-0.33(-2.37%)
Mar 21, 2018	13.94	14.01	13.92	13.99	162,630	+0.07(+0.47%)
Mar 20, 2018	13.90	13.93	13.88	13.92	112,917	+0.06(+0.40%)
Mar 19, 2018	13.98	13.98	13.77	13.87	141,668	-0.12(-0.89%)
Mar 16, 2018	14.03	14.04	13.96	13.99	202,425	-0.04(-0.27%)
Mar 15, 2018	14.03	14.08	13.99	14.03	150,512	+0.04(+0.27%)
Mar 14, 2018	14.11	14.11	13.97	13.99	158,788	-0.09(-0.66%)
Mar 13, 2018	14.17	14.21	14.04	14.08	202,236	-0.06(-0.44%)
Mar 12, 2018	14.23	14.24	14.11	14.14	249,351	-0.04(-0.31%)
Mar 09, 2018	14.06	14.21	14.05	14.19	217,543	+0.20(+1.42%)
Mar 08, 2018	13.97	14.01	13.90	13.99	161,396	+0.07(+0.53%)
Mar 07, 2018		13.96		13.91	157,377	+0.03(+0.22%)
Mar 06, 2018	13.98	13.98	13.87	13.88	150,457	-0.04(-0.27%)
Mar 05, 2018	13.69	13.93	13.67	13.92	122,961	+0.17(+1.22%)
Mar 02, 2018	13.69	13.76	13.59	13.75	157,494	+0.02(+0.14%)
Mar 01, 2018	13.86	13.91	13.66	13.74	252,198	-0.12(-0.89%)
Feb 28, 2018	14.01	14.06	13.86	13.86	298,884	-0.14(-0.98%)
Feb 27, 2018	14.05	14.18	13.96	14.00	238,237	-0.02(-0.13%)
Feb 26, 2018	13.99	14.07	13.98	14.01	272,876	+0.10(+0.71%)
Feb 23, 2018	13.85	13.93	13.80	13.91	244,462	+0.12(+0.90%)
Feb 22, 2018	13.86	13.94	13.77	13.79	181,353	-0.07(-0.49%)
Feb 21, 2018	13.91	14.03	13.86	13.86	169,743	-0.07(-0.49%)
Feb 20, 2018	14.11	14.16	13.90	13.93	236,615	-0.24(-1.69%)
Feb 16, 2018		14.17	14.17	14.17	0	+0.11(+0.79%)
Feb 15, 2018	13.94	14.09	13.90	14.06	267,687	+0.16(+1.13%)
Feb 14, 2018	13.67	13.93	13.66	13.90	224,003	+0.19(+1.42%)
Feb 13, 2018	13.65	13.74	13.61	13.70	168,189	+0.03(+0.23%)
Feb 12, 2018	13.64	13.78	13.57	13.67	288,008	+0.15(+1.09%)
Feb 09, 2018	13.51	13.66	13.25	13.53	504,929	+0.02(+0.18%)
Feb 08, 2018	13.96	13.98	13.50	13.50	346,808	-0.43(-3.10%)
Feb 07, 2018	13.98	14.14	13.87	13.93	370,367	+0.02(+0.13%)
Feb 06, 2018	13.19	13.98	13.19	13.91	639,460	+0.40(+2.97%)
Feb 05, 2018	14.02	14.06	13.19	13.51	987,501	-0.62(-4.40%)
Feb 02, 2018	14.52	14.54	14.14	14.14	383,050	-0.41(-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.