Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.42	15.42	15.04	15.14	210,250	-0.25(-1.63%)
Apr 27, 2018	15.22	15.41	15.02	15.39	162,639	+0.24(+1.60%)
Apr 26, 2018	15.48	15.48	14.96	15.14	189,589	-0.29(-1.85%)
Apr 25, 2018	15.42	15.49	15.13	15.43	165,393	+0.02(+0.11%)
Apr 24, 2018	15.32	15.73	15.27	15.41	192,989	+0.22(+1.42%)
Apr 23, 2018	15.20	15.27	14.89	15.20	192,882	+0.06(+0.40%)
Apr 20, 2018	15.27	15.38	15.06	15.14	260,801	-0.15(-0.96%)
Apr 19, 2018	15.08	15.32	15.02	15.28	198,843	+0.15(+0.97%)
Apr 18, 2018	14.97	15.32	14.91	15.14	241,275	+0.16(+1.10%)
Apr 17, 2018	14.70	14.97	14.60	14.97	234,664	+0.39(+2.67%)
Apr 16, 2018	14.27	14.59	14.12	14.58	360,947	+0.40(+2.81%)
Apr 13, 2018	14.26	14.29	13.98	14.18	258,862	-0.03(-0.24%)
Apr 12, 2018	14.18	14.30	14.09	14.22	164,261	+0.08(+0.55%)
Apr 11, 2018	13.81	14.25	13.81	14.14	187,512	+0.25(+1.81%)
Apr 10, 2018	13.72	13.99	13.45	13.89	262,742	+0.44(+3.28%)
Apr 09, 2018	13.00	13.69	12.88	13.45	403,419	+0.50(+3.88%)
Apr 06, 2018	13.22	13.59	12.73	12.95	880,783	-0.48(-3.55%)
Apr 05, 2018	13.62	13.62	13.03	13.42	360,901	-0.13(-0.96%)
Apr 04, 2018	12.69	13.64	12.69	13.55	438,412	+0.77(+6.03%)
Apr 03, 2018	12.44	12.94	12.25	12.78	339,947	+0.42(+3.36%)
Apr 02, 2018	14.07	14.07	12.17	12.37	822,973	-2.75(-18.17%)
Mar 29, 2018		15.11	15.11	15.11	0	+0.13(+0.87%)
Mar 28, 2018	14.56	15.30	14.49	14.98	306,067	+0.58(+4.03%)
Mar 27, 2018	14.76	14.98	14.36	14.40	328,888	-0.37(-2.52%)
Mar 26, 2018	14.82	15.01	14.37	14.77	337,177	+0.23(+1.55%)
Mar 23, 2018	15.79	15.79	14.53	14.55	455,555	-1.20(-7.59%)
Mar 22, 2018	15.73	16.14	15.65	15.74	290,419	-0.07(-0.44%)
Mar 21, 2018	15.59	15.98	15.35	15.81	367,557	+0.28(+1.78%)
Mar 20, 2018	15.27	15.56	15.08	15.53	256,054	+0.30(+1.99%)
Mar 19, 2018	15.37	15.54	15.10	15.23	211,151	-0.21(-1.35%)
Mar 16, 2018	14.95	15.61	14.65	15.44	923,512	+0.49(+3.30%)
Mar 15, 2018	14.82	15.14	14.54	14.95	692,741	+0.13(+0.88%)
Mar 14, 2018	14.46	15.04	14.46	14.82	388,377	+0.41(+2.82%)
Mar 13, 2018	14.52	14.64	14.20	14.41	243,508	-0.09(-0.60%)
Mar 12, 2018	14.34	14.74	14.26	14.50	314,940	+0.20(+1.39%)
Mar 09, 2018	14.34	14.57	14.14	14.30	309,271	+0.06(+0.43%)
Mar 08, 2018	14.44	14.71	13.98	14.24	283,805	-0.21(-1.44%)
Mar 07, 2018		14.62		14.44	1,799,561	+0.72(+5.24%)
Mar 06, 2018	13.37	13.76	13.34	13.72	631,861	+0.45(+3.39%)
Mar 05, 2018	12.99	13.46	12.97	13.27	306,219	+0.26(+2.00%)
Mar 02, 2018	12.13	13.08	12.04	13.01	426,343	+0.80(+6.52%)
Mar 01, 2018	12.59	12.71	12.16	12.22	511,198	-0.39(-3.09%)
Feb 28, 2018	12.71	12.97	12.56	12.61	442,721	-0.12(-0.95%)
Feb 27, 2018	13.34	13.94	12.68	12.73	486,304	-0.60(-4.48%)
Feb 26, 2018	13.01	13.43	12.32	13.33	492,341	+0.30(+2.33%)
Feb 23, 2018	11.87	13.40	11.79	13.02	667,673	+1.38(+11.82%)
Feb 22, 2018			11.64	11.65	665,506	-0.35(-2.89%)
Feb 21, 2018	11.32	12.23	11.21	11.99	435,169	+0.74(+6.54%)
Feb 20, 2018	11.23	11.45	11.13	11.26	299,434	+0.02(+0.15%)
Feb 16, 2018		11.24	11.24	11.24	0	+0.31(+2.85%)
Feb 15, 2018	10.89	11.10	10.69	10.93	331,789	+0.11(+1.04%)
Feb 14, 2018	10.22	10.84	10.21	10.82	292,218	+0.45(+4.34%)
Feb 13, 2018	10.53	10.87	10.32	10.37	231,624	-0.22(-2.08%)
Feb 12, 2018	10.95	10.95	10.56	10.59	237,448	-0.34(-3.10%)
Feb 09, 2018	10.96	11.03	10.42	10.92	365,350	+0.07(+0.62%)
Feb 08, 2018	11.34	11.36	10.85	10.86	228,916	-0.42(-3.68%)
Feb 07, 2018	11.09	11.41	10.95	11.27	286,072	+0.11(+0.99%)
Feb 06, 2018	10.73	11.17	10.61	11.16	514,289	+0.14(+1.28%)
Feb 05, 2018	10.84	11.00	10.84	11.02	269,516	+0.15(+1.35%)
Feb 02, 2018	11.52	11.53	10.86	10.87	350,901	-0.75(-6.42%)

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.