Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.24	11.31	11.07	11.15	891,053	-0.06(-0.51%)
Apr 27, 2018	11.53	11.53	11.10	11.21	881,901	-0.34(-2.97%)
Apr 26, 2018	12.01	12.04	11.48	11.55	683,843	-0.37(-3.12%)
Apr 25, 2018	11.67	11.98	11.41	11.93	2,564,741	+0.23(+1.96%)
Apr 24, 2018	11.93	12.07	11.35	11.70	1,248,544	-0.20(-1.68%)
Apr 23, 2018	12.15	12.30	11.84	11.90	779,955	-0.29(-2.35%)
Apr 20, 2018	11.87	12.78	11.73	12.18	940,453	-1.17(-8.78%)
Apr 19, 2018	13.61	13.71	13.33	13.36	695,431	-0.29(-2.10%)
Apr 18, 2018	13.67	13.73	13.47	13.64	304,414	+0.03(+0.21%)
Apr 17, 2018	13.56	13.64	13.30	13.61	297,136	+0.17(+1.28%)
Apr 16, 2018	13.13	13.53	13.13	13.44	805,747	+0.37(+2.84%)
Apr 13, 2018	12.98	13.07	12.83	13.07	756,933	+0.11(+0.88%)
Apr 12, 2018	12.84	13.10	12.76	12.96	465,700	+0.17(+1.34%)
Apr 11, 2018	12.81	12.84	12.18	12.78	380,380	+0.03(+0.22%)
Apr 10, 2018	12.73	12.78	12.50	12.76	527,658	+0.23(+1.83%)
Apr 09, 2018	12.81	12.84	12.47	12.53	613,786	-0.14(-1.13%)
Apr 06, 2018	12.90	12.98	12.58	12.67	726,111	-0.43(-3.28%)
Apr 05, 2018	13.33	13.33	12.96	13.10	776,600	-0.14(-1.08%)
Apr 04, 2018	12.96	13.27	12.76	13.24	411,386	+0.17(+1.31%)
Apr 03, 2018	12.90	13.21	12.90	13.07	459,440	+0.20(+1.56%)
Apr 02, 2018	13.04	13.22	12.76	12.87	333,620	-0.17(-1.32%)
Mar 29, 2018		13.04	13.04	13.04	0	+0.14(+1.11%)
Mar 28, 2018	12.78	13.04	12.56	12.90	456,198	+0.17(+1.35%)
Mar 27, 2018	13.38	13.38	12.68	12.73	622,221	-0.57(-4.30%)
Mar 26, 2018	13.36	13.90	13.13	13.30	285,183	+0.11(+0.87%)
Mar 23, 2018	13.67	13.71	13.18	13.18	837,050	-0.40(-2.95%)
Mar 22, 2018	13.96	13.99	13.56	13.59	774,294	-0.49(-3.46%)
Mar 21, 2018	13.56	14.16	13.56	14.07	605,167	+0.51(+3.80%)
Mar 20, 2018	13.44	13.61	13.41	13.56	576,398	+0.09(+0.64%)
Mar 19, 2018	13.56	13.64	13.30	13.47	276,314	-0.11(-0.84%)
Mar 16, 2018	13.59	13.67	13.41	13.59	849,469	+0.07(+0.53%)
Mar 15, 2018	13.29	13.54	13.11	13.51	907,036	+0.31(+2.38%)
Mar 14, 2018	13.09	13.20	12.96	13.20	919,387	+0.11(+0.87%)
Mar 13, 2018	13.20	13.34	13.06	13.09	320,117	+0.00(+0.00%)
Mar 12, 2018	13.06	13.14	12.94	13.09	380,680	+0.00(+0.00%)
Mar 09, 2018	12.66	13.09	12.63	13.09	457,621	+0.49(+3.85%)
Mar 08, 2018	12.48	12.66	12.46	12.60	272,011	+0.11(+0.92%)
Mar 07, 2018	12.34	12.51	12.20	12.48	486,055	+0.06(+0.46%)
Mar 06, 2018	12.48	12.51	12.29	12.43	370,821	+0.00(+0.00%)
Mar 05, 2018	12.40	12.47	12.14	12.43	484,433	-0.03(-0.23%)
Mar 02, 2018	12.26	12.51	12.16	12.46	348,242	+0.11(+0.93%)
Mar 01, 2018	12.34	12.54	12.26	12.34	436,473	-0.03(-0.23%)
Feb 28, 2018	12.77	12.77	12.34	12.37	711,163	-0.34(-2.70%)
Feb 27, 2018	12.83	12.88	12.67	12.71	500,224	-0.09(-0.67%)
Feb 26, 2018	12.74	12.86	12.70	12.80	304,237	+0.06(+0.45%)
Feb 23, 2018	12.94	13.06	12.63	12.74	421,273	-0.20(-1.55%)
Feb 22, 2018		13.09	12.69	12.94	769,013	+0.26(+2.03%)
Feb 21, 2018	12.29	12.80	12.11	12.69	559,080	+0.40(+3.26%)
Feb 20, 2018	12.60	12.66	12.26	12.29	496,974	-0.34(-2.71%)
Feb 16, 2018		12.63	12.63	12.63	0	+0.00(+0.00%)
Feb 15, 2018	12.83	13.06	12.48	12.63	608,592	-0.11(-0.90%)
Feb 14, 2018	12.43	12.77	12.40	12.74	600,100	+0.31(+2.53%)
Feb 13, 2018	12.11	12.54	12.06	12.43	1,452,375	+0.23(+1.87%)
Feb 12, 2018	12.34	12.51	12.00	12.20	542,916	-0.11(-0.93%)
Feb 09, 2018	12.51	13.20	12.11	12.31	643,727	-0.06(-0.46%)
Feb 08, 2018	12.83	12.83	12.37	12.37	506,038	-0.46(-3.56%)
Feb 07, 2018	12.63	12.97	12.63	12.83	316,143	+0.23(+1.81%)
Feb 06, 2018	12.54	12.86	12.31	12.60	559,921	-0.40(-3.08%)
Feb 05, 2018	13.20	13.43	12.91	13.00	281,785	-0.34(-2.57%)
Feb 02, 2018	13.26	13.43	13.23	13.34	538,409	-0.06(-0.43%)

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.