Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.80	13.09	12.67	12.91	52,757	+0.14(+1.08%)
Apr 27, 2018	12.41	12.80	12.41	12.77	70,653	+0.13(+1.06%)
Apr 26, 2018	12.48	12.78	12.31	12.63	64,494	+0.24(+1.93%)
Apr 25, 2018	12.55	12.63	12.32	12.39	13,123	-0.15(-1.22%)
Apr 24, 2018	12.47	12.69	12.27	12.55	89,278	+0.09(+0.76%)
Apr 23, 2018	12.65	12.65	12.44	12.45	38,599	-0.16(-1.28%)
Apr 20, 2018	12.90	13.17	12.47	12.61	89,426	-0.27(-2.10%)
Apr 19, 2018	13.10	13.10	12.88	12.88	14,825	-0.32(-2.41%)
Apr 18, 2018	12.59	13.82	12.59	13.20	45,387	+0.59(+4.67%)
Apr 17, 2018	12.44	12.84	12.44	12.61	60,389	+0.17(+1.37%)
Apr 16, 2018	12.57	12.71	12.41	12.44	74,900	-0.07(-0.57%)
Apr 13, 2018	12.90	12.92	12.33	12.51	76,388	-0.29(-2.24%)
Apr 12, 2018	12.71	13.03	12.71	12.80	35,963	-0.10(-0.75%)
Apr 11, 2018	12.60	12.90	12.52	12.90	28,802	+0.28(+2.19%)
Apr 10, 2018	12.80	12.85	12.58	12.62	19,702	-0.07(-0.56%)
Apr 09, 2018	12.70	12.80	12.45	12.69	171,721	+0.11(+0.85%)
Apr 06, 2018	12.50	12.72	12.50	12.59	23,716	+0.00(+0.00%)
Apr 05, 2018	12.85	12.96	12.57	12.59	173,075	-0.25(-1.91%)
Apr 04, 2018	12.46	12.85	12.46	12.83	19,373	+0.38(+3.07%)
Apr 03, 2018	12.35	12.77	12.35	12.45	36,163	+0.18(+1.47%)
Apr 02, 2018	13.14	13.24	12.27	12.27	95,023	-0.91(-6.94%)
Mar 29, 2018		13.18	13.18	13.18	0	+0.37(+2.86%)
Mar 28, 2018	13.17	13.32	12.53	12.82	259,121	-0.30(-2.27%)
Mar 27, 2018	13.74	13.74	13.05	13.11	46,655	-0.64(-4.65%)
Mar 26, 2018	13.44	13.75	13.27	13.75	88,272	+0.48(+3.63%)
Mar 23, 2018	13.61	13.69	13.27	13.27	44,591	-0.23(-1.74%)
Mar 22, 2018	13.86	14.00	13.51	13.51	98,865	-0.38(-2.72%)
Mar 21, 2018	13.62	14.26	13.62	13.88	81,656	-0.10(-0.69%)
Mar 20, 2018	14.00	14.19	13.77	13.98	60,161	-0.04(-0.30%)
Mar 19, 2018	13.92	14.03	13.60	14.02	39,228	+0.12(+0.83%)
Mar 16, 2018	13.73	14.05	13.44	13.91	144,186	+0.20(+1.42%)
Mar 15, 2018	13.74	14.01	13.49	13.71	37,583	-0.02(-0.14%)
Mar 14, 2018	13.69	13.69	13.46	13.73	20,002	+0.05(+0.35%)
Mar 13, 2018	13.80	13.82	13.67	13.68	19,888	-0.16(-1.17%)
Mar 12, 2018	13.84	13.97	13.57	13.84	27,949	-0.08(-0.59%)
Mar 09, 2018	13.64	13.93	13.25	13.93	25,608	+0.32(+2.34%)
Mar 08, 2018	13.63	13.90	13.61	13.61	11,679	-0.03(-0.18%)
Mar 07, 2018		13.64		13.63	13,147	+0.16(+1.22%)
Mar 06, 2018	13.43	13.70	13.24	13.47	121,456	+0.01(+0.05%)
Mar 05, 2018	13.27	13.52	12.87	13.46	50,250	+0.12(+0.91%)
Mar 02, 2018	13.34	13.34	13.01	13.34	19,912	-0.09(-0.64%)
Mar 01, 2018	13.05	13.49	12.89	13.43	60,280	+0.44(+3.36%)
Feb 28, 2018	13.10	13.25	12.90	12.99	78,948	-0.09(-0.66%)
Feb 27, 2018	13.02	13.38	12.84	13.08	31,911	+0.02(+0.13%)
Feb 26, 2018	13.14	13.25	12.83	13.06	37,960	-0.07(-0.54%)
Feb 23, 2018	12.95	13.13	12.88	13.13	49,935	+0.15(+1.18%)
Feb 22, 2018		13.26	12.98	12.98	36,773	-0.26(-1.95%)
Feb 21, 2018	13.49	13.56	13.24	13.24	61,214	-0.25(-1.82%)
Feb 20, 2018	13.55	13.65	13.29	13.48	17,490	-0.16(-1.20%)
Feb 16, 2018		13.65	13.65	13.65	0	-0.08(-0.58%)
Feb 15, 2018	13.59	13.88	13.59	13.73	90,236	+0.15(+1.11%)
Feb 14, 2018	13.58	13.78	13.23	13.57	49,234	-0.00(-0.03%)
Feb 13, 2018	13.61	13.77	13.48	13.58	173,370	-0.05(-0.40%)
Feb 12, 2018	13.77	13.77	13.43	13.63	58,440	+0.09(+0.70%)
Feb 09, 2018	13.68	13.76	13.32	13.54	49,864	-0.10(-0.71%)
Feb 08, 2018	13.01	13.71	13.01	13.64	86,861	+0.26(+1.93%)
Feb 07, 2018		13.50	13.38	13.38	162,778	-0.13(-0.93%)
Feb 06, 2018	13.28	13.61	13.28	13.50	111,531	-0.01(-0.05%)
Feb 05, 2018		13.74	13.39	13.51	139,271	-0.23(-1.68%)
Feb 02, 2018	13.74	13.84	13.64	13.74	111,765	-0.05(-0.35%)

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.