Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.83	13.86	13.81	13.83	15,375	+0.00(+0.00%)
Apr 27, 2018	13.88	13.88	13.83	13.83	11,521	-0.05(-0.36%)
Apr 26, 2018	13.86	13.88	13.80	13.88	19,100	+0.06(+0.43%)
Apr 25, 2018	13.84	13.85	13.82	13.82	16,740	-0.05(-0.36%)
Apr 24, 2018	13.86	13.90	13.84	13.87	13,678	-0.01(-0.07%)
Apr 23, 2018	13.95	13.95	13.88	13.88	11,987	-0.01(-0.07%)
Apr 20, 2018	13.99	13.99	13.89	13.89	10,210	-0.09(-0.64%)
Apr 19, 2018	14.02	14.02	13.96	13.98	12,152	-0.02(-0.14%)
Apr 18, 2018	14.02	14.02	13.99	14.00	13,677	-0.01(-0.07%)
Apr 17, 2018	14.02	14.04	14.01	14.01	18,820	+0.03(+0.21%)
Apr 16, 2018	14.00	14.03	13.98	13.98	16,422	+0.02(+0.14%)
Apr 13, 2018	13.98	13.98	13.96	13.96	14,159	-0.02(-0.14%)
Apr 12, 2018	14.00	14.00	13.95	13.98	6,367	+0.01(+0.07%)
Apr 11, 2018	13.91	13.98	13.91	13.97	7,770	+0.00(+0.00%)
Apr 10, 2018	13.90	13.98	13.90	13.97	37,666	+0.11(+0.79%)
Apr 09, 2018	13.85	13.91	13.85	13.86	16,633	-0.02(-0.14%)
Apr 06, 2018	13.90	13.90	13.82	13.88	12,610	-0.03(-0.22%)
Apr 05, 2018	13.88	13.91	13.86	13.91	15,670	+0.02(+0.14%)
Apr 04, 2018	13.80	13.89	13.77	13.89	26,871	+0.09(+0.65%)
Apr 03, 2018	13.80	13.82	13.77	13.80	19,667	+0.03(+0.22%)
Apr 02, 2018	13.85	13.85	13.74	13.77	31,941	-0.02(-0.15%)
Mar 29, 2018		13.79	13.79	13.79	0	+0.02(+0.15%)
Mar 28, 2018	13.84	13.84	13.76	13.77	17,771	+0.00(+0.00%)
Mar 27, 2018	13.87	13.87	13.75	13.77	18,935	-0.08(-0.58%)
Mar 26, 2018	13.84	13.89	13.80	13.85	27,531	+0.08(+0.58%)
Mar 23, 2018	13.92	13.92	13.77	13.77	6,039	-0.10(-0.72%)
Mar 22, 2018	13.90	13.92	13.86	13.87	20,794	-0.06(-0.43%)
Mar 21, 2018	13.89	13.95	13.89	13.93	23,429	-0.01(-0.07%)
Mar 20, 2018	13.90	13.94	13.90	13.94	12,647	+0.02(+0.14%)
Mar 19, 2018	13.92	13.95	13.86	13.92	10,202	-0.06(-0.43%)
Mar 16, 2018	13.93	13.98	13.93	13.98	11,382	+0.03(+0.22%)
Mar 15, 2018	13.95	13.97	13.94	13.95	11,011	-0.02(-0.14%)
Mar 14, 2018	13.94	13.99	13.92	13.97	41,473	+0.02(+0.14%)
Mar 13, 2018	13.99	14.02	13.95	13.95	26,378	-0.02(-0.14%)
Mar 12, 2018	14.00	14.00	13.97	13.97	5,868	-0.04(-0.29%)
Mar 09, 2018	13.92	14.04	13.92	14.01	15,834	+0.08(+0.57%)
Mar 08, 2018	13.94	13.95	13.90	13.93	19,794	+0.00(+0.00%)
Mar 07, 2018	13.95	13.98	13.93	13.93	15,667	-0.02(-0.14%)
Mar 06, 2018	14.00	14.00	13.93	13.95	40,168	+0.03(+0.22%)
Mar 05, 2018	13.95	13.96	13.88	13.92	15,575	-0.08(-0.57%)
Mar 02, 2018	13.92	14.00	13.88	14.00	33,989	+0.02(+0.14%)
Mar 01, 2018	14.00	14.00	13.89	13.98	8,497	+0.04(+0.29%)
Feb 28, 2018	13.97	14.02	13.94	13.94	20,774	-0.06(-0.43%)
Feb 27, 2018	14.00	14.03	13.93	14.00	23,143	-0.03(-0.21%)
Feb 26, 2018	14.02	14.05	13.95	14.03	33,810	-0.06(-0.43%)
Feb 23, 2018	14.00	14.09	13.99	14.09	11,682	+0.11(+0.79%)
Feb 22, 2018	13.96	14.04	13.94	13.98	45,695	+0.08(+0.58%)
Feb 21, 2018	14.01	14.05	13.90	13.90	13,667	+0.00(+0.00%)
Feb 20, 2018	14.10	14.10	13.90	13.90	64,587	-0.23(-1.63%)
Feb 16, 2018		14.13	14.13	14.13	0	+0.15(+1.07%)
Feb 15, 2018	13.92	14.05	13.92	13.98	57,422	+0.08(+0.58%)
Feb 14, 2018	13.88	13.91	13.82	13.90	21,521	-0.01(-0.07%)
Feb 13, 2018	13.93	13.93	13.86	13.91	14,559	-0.02(-0.14%)
Feb 12, 2018	13.85	13.94	13.84	13.93	17,179	+0.09(+0.65%)
Feb 09, 2018	13.91	13.91	13.71	13.84	28,832	-0.03(-0.22%)
Feb 08, 2018	13.98	13.98	13.85	13.87	183,411	-0.15(-1.07%)
Feb 07, 2018	14.04	14.09	14.00	14.02	34,624	-0.03(-0.21%)
Feb 06, 2018	13.91	14.08	13.91	14.05	53,082	+0.06(+0.43%)
Feb 05, 2018	14.03	14.05	13.93	13.99	40,018	-0.07(-0.50%)
Feb 02, 2018	14.15	14.15	14.06	14.06	41,767	-0.11(-0.78%)

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.