Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.35	14.50	14.07	14.13	49,111	-0.17(-1.17%)
Apr 27, 2018	14.31	14.73	14.22	14.30	94,977	-0.16(-1.10%)
Apr 26, 2018	13.79	14.57	13.62	14.46	265,017	+0.83(+6.12%)
Apr 25, 2018	13.96	14.36	13.32	13.62	101,387	+0.06(+0.41%)
Apr 24, 2018	14.17	14.17	13.41	13.57	122,762	-0.50(-3.56%)
Apr 23, 2018	14.21	14.27	13.72	14.07	65,703	-0.14(-0.98%)
Apr 20, 2018	14.19	14.52	13.90	14.21	84,521	+0.05(+0.34%)
Apr 19, 2018	13.76	14.48	13.70	14.16	222,653	+0.41(+2.98%)
Apr 18, 2018	13.95	14.00	13.69	13.75	188,420	-0.10(-0.70%)
Apr 17, 2018	14.21	14.35	13.64	13.85	299,268	-0.38(-2.64%)
Apr 16, 2018	13.86	14.43	13.59	14.22	180,280	+0.45(+3.28%)
Apr 13, 2018	13.80	13.87	13.25	13.77	324,525	-0.03(-0.20%)
Apr 12, 2018	13.52	13.99	13.32	13.80	225,989	+0.29(+2.16%)
Apr 11, 2018	13.26	13.63	13.26	13.51	99,575	+0.20(+1.51%)
Apr 10, 2018	13.42	13.57	13.23	13.30	131,932	+0.01(+0.10%)
Apr 09, 2018	13.30	13.33	13.14	13.29	145,318	+0.10(+0.79%)
Apr 06, 2018	13.43	13.67	13.06	13.19	111,662	-0.31(-2.27%)
Apr 05, 2018	13.48	13.72	13.30	13.49	143,268	+0.06(+0.47%)
Apr 04, 2018	13.39	13.55	13.27	13.43	79,773	-0.13(-0.97%)
Apr 03, 2018	13.02	13.73	13.02	13.56	23,294	+0.24(+1.77%)
Apr 02, 2018	13.22	13.44	13.00	13.32	79,139	+0.10(+0.74%)
Mar 29, 2018		13.23	13.23	13.23	0	+0.33(+2.53%)
Mar 28, 2018	12.90	13.15	12.87	12.90	36,355	-0.26(-1.95%)
Mar 27, 2018	13.10	13.37	12.97	13.16	161,764	+0.14(+1.07%)
Mar 26, 2018	13.22	13.53	12.86	13.02	162,084	-0.07(-0.53%)
Mar 23, 2018	13.57	13.82	13.03	13.09	115,281	-0.32(-2.38%)
Mar 22, 2018	13.42	13.82	13.24	13.41	116,710	-0.10(-0.72%)
Mar 21, 2018	13.35	13.76	13.32	13.51	158,113	+0.23(+1.73%)
Mar 20, 2018	13.44	13.51	13.06	13.28	153,833	+0.03(+0.21%)
Mar 19, 2018	13.73	14.03	13.14	13.25	237,846	-0.52(-3.78%)
Mar 16, 2018	13.53	14.03	13.41	13.77	145,764	+0.26(+1.95%)
Mar 15, 2018	13.66	14.15	12.89	13.51	285,799	-0.04(-0.31%)
Mar 14, 2018	14.32	14.58	13.32	13.55	401,512	-0.69(-4.83%)
Mar 13, 2018	14.39	14.73	13.84	14.23	177,972	-0.06(-0.39%)
Mar 12, 2018	14.29	14.59	14.05	14.29	57,149	+0.01(+0.05%)
Mar 09, 2018	14.35	14.67	14.00	14.28	137,994	+0.03(+0.24%)
Mar 08, 2018	14.26	14.49	14.07	14.25	47,758	+0.01(+0.10%)
Mar 07, 2018		14.37	14.03	14.23	56,582	-0.06(-0.39%)
Mar 06, 2018	14.42	14.55	14.14	14.29	144,490	-0.08(-0.58%)
Mar 05, 2018	14.24	14.58	14.23	14.37	74,465	+0.13(+0.93%)
Mar 02, 2018	13.92	14.35	13.65	14.24	91,384	+0.17(+1.23%)
Mar 01, 2018	13.96	14.23	13.88	14.07	30,634	+0.19(+1.35%)
Feb 28, 2018	14.28	14.30	13.74	13.88	135,109	-0.37(-2.58%)
Feb 27, 2018	14.43	14.49	14.17	14.25	212,233	-0.14(-0.97%)
Feb 26, 2018	14.53	14.56	14.20	14.39	38,409	-0.06(-0.43%)
Feb 23, 2018	14.48	14.65	14.17	14.45	585,628	+0.14(+0.97%)
Feb 22, 2018	14.54	14.93	14.11	14.31	78,417	-0.06(-0.44%)
Feb 21, 2018	13.85	14.57	13.76	14.37	388,235	+0.50(+3.61%)
Feb 20, 2018	13.72	14.02	13.72	13.87	86,992	+0.06(+0.45%)
Feb 16, 2018		13.81	13.81	13.81	0	-0.37(-2.60%)
Feb 15, 2018	14.12	14.39	13.82	14.18	70,523	+0.22(+1.54%)
Feb 14, 2018	13.71	14.21	13.71	13.96	254,322	+0.23(+1.67%)
Feb 13, 2018	13.97	13.99	13.67	13.73	296,033	-0.26(-1.89%)
Feb 12, 2018	13.95	14.12	13.80	14.00	277,096	+0.20(+1.46%)
Feb 09, 2018	14.64	14.64	13.55	13.80	190,281	-0.72(-4.93%)
Feb 08, 2018	14.73	15.15	14.42	14.51	194,235	-0.19(-1.32%)
Feb 07, 2018	14.72	15.01	14.46	14.71	157,627	-0.07(-0.47%)
Feb 06, 2018	14.48	14.87	14.08	14.78	175,367	+0.23(+1.58%)
Feb 05, 2018	14.92	15.18	14.28	14.55	140,035	-0.46(-3.06%)
Feb 02, 2018	15.19	15.35	14.96	15.01	146,750	-0.26(-1.68%)

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.