Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.21	13.35	12.76	12.81	25,660	-0.49(-3.72%)
Apr 27, 2018	13.21	13.56	13.21	13.31	5,348	+0.15(+1.13%)
Apr 26, 2018	12.96	13.26	12.96	13.16	82,242	+0.20(+1.53%)
Apr 25, 2018	13.06	13.06	12.81	12.96	23,958	-0.10(-0.76%)
Apr 24, 2018	13.31	13.36	13.01	13.06	11,127	-0.35(-2.58%)
Apr 23, 2018	13.21	13.51	13.11	13.41	18,251	+0.20(+1.50%)
Apr 20, 2018	13.41	13.46	13.16	13.21	19,130	-0.30(-2.20%)
Apr 19, 2018	13.70	13.90	13.51	13.51	37,224	-0.20(-1.44%)
Apr 18, 2018	13.80	13.95	13.70	13.70	22,543	-0.05(-0.36%)
Apr 17, 2018	13.85	14.14	13.70	13.75	141,598	+0.16(+1.16%)
Apr 16, 2018	13.66	13.85	13.46	13.60	39,106	-0.11(-0.79%)
Apr 13, 2018	13.26	13.95	13.19	13.70	10,107	+0.54(+4.14%)
Apr 12, 2018	13.11	13.26	12.91	13.16	23,444	+0.20(+1.53%)
Apr 11, 2018	12.86	13.11	12.86	12.96	56,559	+0.05(+0.38%)
Apr 10, 2018	12.76	13.01	12.76	12.91	15,576	+0.15(+1.16%)
Apr 09, 2018	12.96	12.96	12.67	12.76	17,693	-0.30(-2.27%)
Apr 06, 2018	13.11	13.26	12.72	13.06	9,485	-0.05(-0.38%)
Apr 05, 2018	12.91	13.11	12.91	13.11	7,929	+0.00(+0.00%)
Apr 04, 2018	12.82	13.11	12.67	13.11	16,260	+0.20(+1.53%)
Apr 03, 2018	12.57	13.01	12.57	12.91	15,596	+0.30(+2.35%)
Apr 02, 2018	12.81	12.86	12.57	12.62	20,401	-0.20(-1.54%)
Mar 29, 2018		12.81	12.81	12.81	0	+0.20(+1.57%)
Mar 28, 2018	12.91	13.01	12.62	12.62	22,725	-0.35(-2.67%)
Mar 27, 2018	12.91	13.01	12.84	12.96	8,607	+0.00(+0.00%)
Mar 26, 2018	13.01	13.06	12.91	12.96	9,607	-0.05(-0.38%)
Mar 23, 2018	13.01	13.11	12.91	13.01	10,034	+0.05(+0.38%)
Mar 22, 2018	13.11	13.46	12.96	12.96	8,169	-0.15(-1.13%)
Mar 21, 2018	13.01	13.21	13.01	13.11	7,875	-0.10(-0.75%)
Mar 20, 2018	13.16	13.31	13.06	13.21	12,770	+0.05(+0.38%)
Mar 19, 2018	13.31	13.46	13.16	13.16	6,941	-0.25(-1.85%)
Mar 16, 2018	13.21	13.56	13.16	13.41	23,078	+0.25(+1.88%)
Mar 15, 2018	13.66	13.66	13.16	13.16	14,380	-0.59(-4.32%)
Mar 14, 2018	13.36	13.80	13.36	13.75	26,894	+0.40(+2.96%)
Mar 13, 2018	12.96	13.41	12.96	13.36	32,465	+0.35(+2.66%)
Mar 12, 2018	12.96	13.11	12.93	13.01	9,502	+0.05(+0.38%)
Mar 09, 2018	13.16	13.29	12.96	12.96	9,704	-0.25(-1.87%)
Mar 08, 2018	13.46	13.51	12.96	13.21	10,808	-0.10(-0.74%)
Mar 07, 2018	13.06	13.36	13.06	13.31	15,734	+0.20(+1.51%)
Mar 06, 2018	12.86	13.21	12.72	13.11	42,937	+0.25(+1.92%)
Mar 05, 2018	12.76	13.06	12.76	12.86	48,612	+0.05(+0.39%)
Mar 02, 2018	13.01	13.16	12.79	12.81	38,054	-0.25(-1.89%)
Mar 01, 2018	12.96	13.06	12.84	13.06	24,159	+0.05(+0.38%)
Feb 28, 2018	13.23	13.23	12.79	13.01	20,615	-0.10(-0.75%)
Feb 27, 2018	13.16	13.22	12.91	13.11	32,834	-0.10(-0.75%)
Feb 26, 2018	12.91	13.36	12.86	13.21	27,155	+0.25(+1.91%)
Feb 23, 2018	12.91	12.99	12.81	12.96	12,993	+0.15(+1.16%)
Feb 22, 2018	12.81	12.86	12.72	12.81	13,984	+0.00(+0.00%)
Feb 21, 2018	12.62	12.91	12.62	12.81	11,068	+0.25(+1.97%)
Feb 20, 2018	12.76	12.91	12.57	12.57	35,181	-0.25(-1.93%)
Feb 16, 2018		12.81	12.81	12.81	0	-0.10(-0.77%)
Feb 15, 2018	13.01	13.01	12.62	12.91	19,076	-0.05(-0.38%)
Feb 14, 2018		13.11	12.72	12.96	27,485	+0.25(+1.95%)
Feb 13, 2018	12.86	12.96	12.72	12.72	34,900	-0.15(-1.15%)
Feb 12, 2018	12.67	12.96	12.62	12.86	25,874	+0.20(+1.56%)
Feb 09, 2018	13.11	13.11	12.37	12.67	60,490	-0.30(-2.29%)
Feb 08, 2018	13.16	13.31	12.86	12.96	32,670	-0.15(-1.13%)
Feb 07, 2018	13.06	13.06	12.92	13.11	46,909	+0.10(+0.76%)
Feb 06, 2018	12.72	13.11	12.17	13.01	142,482	-0.25(-1.87%)
Feb 05, 2018	13.46	13.70	13.21	13.26	30,955	-0.25(-1.83%)
Feb 02, 2018	13.70	13.85	13.41	13.51	45,319	-0.20(-1.44%)

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.