Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.94	13.11	12.69	12.79	5,429,192	-0.14(-1.11%)
Apr 27, 2018	12.99	12.99	12.61	12.94	10,672,125	-0.10(-0.75%)
Apr 26, 2018	13.30	13.32	12.85	13.03	9,601,322	-0.22(-1.69%)
Apr 25, 2018	13.35	13.43	13.07	13.26	7,976,381	-0.16(-1.20%)
Apr 24, 2018	14.64	14.86	13.37	13.42	7,313,897	-0.87(-6.07%)
Apr 23, 2018	14.21	14.34	14.17	14.29	3,092,118	+0.08(+0.57%)
Apr 20, 2018	14.39	14.39	14.17	14.21	3,776,284	-0.10(-0.69%)
Apr 19, 2018	14.37	14.43	14.21	14.30	1,833,516	-0.08(-0.56%)
Apr 18, 2018	14.33	14.47	14.24	14.38	2,237,188	+0.05(+0.37%)
Apr 17, 2018	14.29	14.42	14.19	14.33	2,450,947	+0.10(+0.69%)
Apr 16, 2018	14.31	14.40	14.17	14.23	2,789,067	+0.04(+0.25%)
Apr 13, 2018	14.21	14.26	14.11	14.20	1,036,285	+0.06(+0.44%)
Apr 12, 2018	14.14	14.23	14.08	14.13	1,793,280	+0.09(+0.64%)
Apr 11, 2018	14.02	14.19	13.92	14.04	3,324,511	-0.06(-0.44%)
Apr 10, 2018	13.96	14.28	13.94	14.11	4,179,228	+0.31(+2.27%)
Apr 09, 2018	13.87	13.92	13.70	13.79	3,514,445	+0.04(+0.33%)
Apr 06, 2018	13.89	13.96	13.63	13.75	3,443,567	-0.28(-1.98%)
Apr 05, 2018	14.00	14.13	13.87	14.03	2,772,781	+0.14(+1.03%)
Apr 04, 2018	13.54	13.95	13.54	13.88	2,219,251	+0.13(+0.98%)
Apr 03, 2018	13.50	13.88	13.50	13.75	3,266,442	+0.30(+2.19%)
Apr 02, 2018	13.77	13.86	13.31	13.45	2,906,713	-0.28(-2.02%)
Mar 29, 2018		13.73	13.73	13.73	0	+0.11(+0.79%)
Mar 28, 2018	13.61	13.71	13.57	13.62	2,239,429	+0.01(+0.07%)
Mar 27, 2018	13.69	13.75	13.53	13.62	1,903,778	-0.03(-0.20%)
Mar 26, 2018	13.31	13.68	13.31	13.64	3,759,097	+0.60(+4.60%)
Mar 23, 2018	13.37	13.41	13.02	13.04	3,348,191	-0.30(-2.21%)
Mar 22, 2018	13.44	13.66	13.25	13.34	4,470,125	-0.21(-1.58%)
Mar 21, 2018	13.62	13.70	13.51	13.55	3,632,875	-0.07(-0.53%)
Mar 20, 2018	13.72	13.77	13.54	13.62	1,243,249	-0.05(-0.39%)
Mar 19, 2018	13.71	13.86	13.54	13.68	2,576,987	-0.07(-0.52%)
Mar 16, 2018	13.65	13.79	13.62	13.75	2,325,702	+0.04(+0.33%)
Mar 15, 2018	13.79	13.84	13.55	13.71	2,234,932	-0.10(-0.71%)
Mar 14, 2018	14.04	14.06	13.79	13.80	3,012,084	-0.17(-1.25%)
Mar 13, 2018	14.00	14.17	13.96	13.98	1,917,802	-0.01(-0.06%)
Mar 12, 2018	13.96	14.06	13.92	13.99	1,478,868	+0.07(+0.51%)
Mar 09, 2018	13.76	13.93	13.68	13.92	1,096,084	+0.22(+1.63%)
Mar 08, 2018	13.76	13.84	13.63	13.69	809,843	-0.05(-0.39%)
Mar 07, 2018		13.92	13.65	13.75	2,519,501	-0.15(-1.09%)
Mar 06, 2018	13.69	13.91	13.62	13.90	2,628,749	+0.31(+2.29%)
Mar 05, 2018	13.41	13.64	13.40	13.59	2,342,103	+0.14(+1.06%)
Mar 02, 2018	13.35	13.51	13.23	13.44	2,353,129	+0.05(+0.40%)
Mar 01, 2018	13.63	13.64	13.30	13.39	2,264,758	-0.24(-1.76%)
Feb 28, 2018	13.89	13.89	13.61	13.63	1,379,964	-0.21(-1.54%)
Feb 27, 2018	13.97	14.05	13.84	13.84	1,923,484	-0.13(-0.96%)
Feb 26, 2018	13.76	14.03	13.70	13.98	3,425,759	+0.35(+2.55%)
Feb 23, 2018	13.58	13.66	13.52	13.63	1,287,082	+0.12(+0.92%)
Feb 22, 2018			13.49	13.51	2,906,739	-0.04(-0.26%)
Feb 21, 2018	13.37	13.73	13.35	13.54	3,552,518	+0.17(+1.27%)
Feb 20, 2018	13.42	13.50	13.30	13.37	1,521,430	-0.12(-0.86%)
Feb 16, 2018		13.49	13.49	13.49	0	+0.12(+0.87%)
Feb 15, 2018	13.57	13.57	13.17	13.37	9,407,377	-0.09(-0.66%)
Feb 14, 2018	13.39	13.51	13.27	13.46	2,730,862	-0.06(-0.46%)
Feb 13, 2018	13.33	13.54	13.27	13.52	4,588,742	+0.17(+1.27%)
Feb 12, 2018	13.14	13.44	13.13	13.35	5,695,690	+0.24(+1.83%)
Feb 09, 2018	13.08	13.17	12.76	13.11	4,594,487	+0.19(+1.45%)
Feb 08, 2018	13.47	13.49	12.93	12.93	3,472,052	-0.57(-4.22%)
Feb 07, 2018	13.56	13.67	13.49	13.50	5,881,075	-0.20(-1.43%)
Feb 06, 2018	13.52	13.86	13.16	13.69	6,793,138	-0.18(-1.32%)
Feb 05, 2018	14.10	14.18	13.73	13.88	4,196,429	-0.37(-2.59%)
Feb 02, 2018	14.20	14.31	14.12	14.24	3,262,626	-0.04(-0.25%)

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.