Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.87	13.92	13.86	13.88	76,376	-0.05(-0.36%)
Apr 27, 2018	13.86	13.94	13.84	13.93	19,437	+0.04(+0.26%)
Apr 26, 2018	13.93	13.93	13.86	13.90	52,908	-0.01(-0.05%)
Apr 25, 2018	13.84	13.91	13.82	13.91	38,865	+0.03(+0.21%)
Apr 24, 2018	13.84	13.92	13.84	13.88	45,165	+0.01(+0.05%)
Apr 23, 2018	13.89	13.89	13.85	13.87	22,723	-0.05(-0.36%)
Apr 20, 2018	13.92	13.94	13.90	13.92	85,110	-0.06(-0.46%)
Apr 19, 2018	14.08	14.08	13.95	13.98	101,158	-0.04(-0.31%)
Apr 18, 2018	13.99	14.03	13.98	14.03	26,096	+0.19(+1.39%)
Apr 17, 2018	13.88	13.88	13.83	13.84	33,137	-0.02(-0.15%)
Apr 16, 2018	13.94	13.95	13.86	13.86	76,430	-0.04(-0.26%)
Apr 13, 2018	13.92	13.94	13.89	13.89	15,560	+0.00(+0.02%)
Apr 12, 2018	13.81	13.91	13.81	13.89	38,815	-0.02(-0.12%)
Apr 11, 2018	13.86	13.97	13.86	13.91	32,779	+0.04(+0.26%)
Apr 10, 2018	13.81	13.88	13.81	13.87	68,210	+0.02(+0.15%)
Apr 09, 2018	13.71	13.85	13.71	13.85	189,755	+0.21(+1.57%)
Apr 06, 2018	13.71	14.00	13.63	13.63	53,824	-0.09(-0.62%)
Apr 05, 2018	13.61	13.72	13.61	13.72	87,509	+0.14(+1.00%)
Apr 04, 2018	13.51	13.60	13.48	13.58	72,540	-0.08(-0.59%)
Apr 03, 2018	13.70	13.71	13.65	13.66	34,702	-0.03(-0.25%)
Apr 02, 2018	13.80	13.81	13.68	13.70	32,209	-0.04(-0.31%)
Mar 29, 2018		13.74	13.74	13.74	0	+0.06(+0.42%)
Mar 28, 2018	13.68	13.70	13.66	13.68	40,537	-0.06(-0.47%)
Mar 27, 2018	13.78	13.78	13.75	13.75	15,592	-0.05(-0.39%)
Mar 26, 2018	13.81	13.85	13.79	13.80	36,481	+0.00(+0.03%)
Mar 23, 2018	13.76	13.81	13.71	13.80	46,207	+0.04(+0.26%)
Mar 22, 2018	13.81	13.81	13.76	13.76	42,220	-0.11(-0.82%)
Mar 21, 2018	13.82	13.88	13.77	13.88	102,627	+0.17(+1.25%)
Mar 20, 2018	13.75	13.77	13.71	13.71	48,863	-0.01(-0.10%)
Mar 19, 2018	13.81	13.81	13.72	13.72	61,517	-0.11(-0.83%)
Mar 16, 2018	13.86	13.86	13.81	13.83	45,368	-0.04(-0.26%)
Mar 15, 2018	13.92	13.92	13.87	13.87	34,707	-0.08(-0.56%)
Mar 14, 2018	13.96	13.98	13.92	13.95	33,636	-0.01(-0.05%)
Mar 13, 2018	13.98	14.01	13.93	13.96	32,874	+0.00(+0.00%)
Mar 12, 2018	13.94	13.96	13.88	13.96	46,227	+0.01(+0.05%)
Mar 09, 2018	13.94	13.96	13.91	13.95	31,961	-0.01(-0.05%)
Mar 08, 2018	13.96	13.98	13.89	13.96	41,501	+0.02(+0.15%)
Mar 07, 2018		14.06	13.93	13.93	45,767	-0.16(-1.17%)
Mar 06, 2018	14.08	14.13	14.08	14.10	83,244	+0.04(+0.25%)
Mar 05, 2018	13.96	14.07	13.95	14.06	142,944	+0.13(+0.92%)
Mar 02, 2018	13.97	13.97	13.91	13.93	103,200	-0.06(-0.41%)
Mar 01, 2018	13.87	13.99	13.83	13.99	61,554	+0.09(+0.62%)
Feb 28, 2018	13.93	13.96	13.89	13.91	37,836	-0.02(-0.14%)
Feb 27, 2018	13.96	13.97	13.89	13.93	33,949	-0.08(-0.58%)
Feb 26, 2018	13.95	14.03	13.95	14.01	41,821	+0.07(+0.51%)
Feb 23, 2018	13.90	13.95	13.89	13.93	69,243	+0.04(+0.31%)
Feb 22, 2018	13.81	13.91	13.81	13.89	41,671	+0.10(+0.73%)
Feb 21, 2018	13.81	13.84	13.79	13.79	169,371	+0.01(+0.10%)
Feb 20, 2018	13.83	13.85	13.78	13.78	141,715	+0.03(+0.21%)
Feb 16, 2018		13.75	13.75	13.75	0	-0.09(-0.67%)
Feb 15, 2018	13.77	13.84	13.74	13.84	40,686	+0.05(+0.36%)
Feb 14, 2018	13.61	13.80	13.61	13.79	36,507	+0.15(+1.10%)
Feb 13, 2018	13.62	13.66	13.60	13.64	29,232	+0.01(+0.09%)
Feb 12, 2018	13.57	13.63	13.53	13.63	62,177	+0.07(+0.54%)
Feb 09, 2018	13.61	13.61	13.49	13.56	48,290	-0.10(-0.76%)
Feb 08, 2018	13.73	13.75	13.66	13.66	83,223	-0.07(-0.49%)
Feb 07, 2018	13.83	13.83	13.69	13.73	64,477	-0.11(-0.82%)
Feb 06, 2018	13.78	13.85	13.78	13.84	115,840	+0.03(+0.23%)
Feb 05, 2018	13.88	13.88	13.80	13.81	55,376	-0.05(-0.38%)
Feb 02, 2018	13.93	13.93	13.85	13.86	114,631	-0.16(-1.17%)

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.