Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.25	13.43	12.95	13.34	8,500,708	-0.05(-0.36%)
Apr 27, 2018	13.50	13.79	13.33	13.39	7,263,129	-0.24(-1.77%)
Apr 26, 2018	13.27	13.69	13.00	13.63	12,997,071	+0.59(+4.51%)
Apr 25, 2018	12.81	13.15	12.70	13.04	8,471,422	+0.11(+0.82%)
Apr 24, 2018	13.33	13.46	12.84	12.94	6,895,233	-0.25(-1.90%)
Apr 23, 2018	13.05	13.22	12.77	13.19	5,996,550	+0.00(+0.00%)
Apr 20, 2018	13.63	13.65	13.05	13.19	7,702,464	-0.53(-3.86%)
Apr 19, 2018	13.96	14.27	13.65	13.72	8,269,559	-0.28(-2.00%)
Apr 18, 2018	13.79	14.27	13.78	14.00	7,959,319	+0.36(+2.61%)
Apr 17, 2018	13.84	13.88	13.56	13.64	6,786,515	-0.33(-2.34%)
Apr 16, 2018	14.15	14.18	13.91	13.97	7,655,388	-0.13(-0.96%)
Apr 13, 2018	14.16	14.28	13.90	14.10	5,893,612	-0.03(-0.20%)
Apr 12, 2018	14.45	14.45	14.09	14.13	4,392,313	-0.31(-2.13%)
Apr 11, 2018	14.26	14.51	14.02	14.44	7,147,417	+0.20(+1.42%)
Apr 10, 2018	13.69	14.36	13.55	14.24	8,995,512	+0.82(+6.10%)
Apr 09, 2018	13.50	13.84	13.40	13.42	5,333,621	-0.04(-0.29%)
Apr 06, 2018	13.87	14.03	13.18	13.46	6,424,188	-0.53(-3.79%)
Apr 05, 2018	13.33	14.11	13.31	13.99	9,677,217	+0.71(+5.37%)
Apr 04, 2018	13.21	13.28	12.94	13.27	7,833,848	-0.16(-1.22%)
Apr 03, 2018	13.20	13.48	12.97	13.44	5,349,639	+0.20(+1.53%)
Apr 02, 2018	13.70	13.76	12.97	13.23	8,156,170	-0.77(-5.50%)
Mar 29, 2018		14.01	14.01	14.01	0	+0.19(+1.39%)
Mar 28, 2018	13.74	14.01	13.52	13.81	7,412,339	+0.04(+0.28%)
Mar 27, 2018	14.42	14.44	13.71	13.77	6,772,696	-0.79(-5.42%)
Mar 26, 2018	14.32	14.59	13.97	14.56	5,820,151	+0.45(+3.21%)
Mar 23, 2018	14.68	14.80	14.05	14.11	5,949,971	-0.46(-3.17%)
Mar 22, 2018	14.52	14.90	14.52	14.57	6,912,036	-0.26(-1.75%)
Mar 21, 2018	13.89	14.88	13.87	14.83	10,418,642	+1.05(+7.62%)
Mar 20, 2018	14.18	14.31	13.76	13.78	7,518,291	-0.34(-2.39%)
Mar 19, 2018	14.29	14.37	14.04	14.12	5,161,246	-0.43(-2.98%)
Mar 16, 2018	14.21	14.69	14.10	14.55	8,450,946	+0.36(+2.51%)
Mar 15, 2018	14.62	14.80	14.08	14.20	7,251,150	-0.27(-1.86%)
Mar 14, 2018	14.95	14.96	14.37	14.47	8,411,514	-0.53(-3.53%)
Mar 13, 2018	15.10	15.24	14.92	15.00	5,499,048	-0.01(-0.06%)
Mar 12, 2018	15.14	15.25	14.73	15.01	6,053,082	-0.13(-0.89%)
Mar 09, 2018	14.58	15.21	14.50	15.14	10,785,761	+0.65(+4.52%)
Mar 08, 2018	14.69	14.83	14.36	14.49	6,170,349	-0.19(-1.31%)
Mar 07, 2018		14.95		14.68	8,928,516	+0.04(+0.26%)
Mar 06, 2018	14.66	14.79	14.47	14.64	9,722,842	+0.11(+0.73%)
Mar 05, 2018	14.08	14.79	14.06	14.54	11,378,807	+0.44(+3.14%)
Mar 02, 2018	13.14	14.13	13.09	14.09	9,075,994	+0.85(+6.39%)
Mar 01, 2018	12.86	13.65	12.74	13.25	12,550,133	+0.46(+3.61%)
Feb 28, 2018	13.53	13.85	12.68	12.78	16,543,843	+0.13(+0.99%)
Feb 27, 2018	12.99	13.23	12.66	12.66	7,556,210	-0.38(-2.88%)
Feb 26, 2018	13.01	13.27	12.89	13.03	5,481,591	+0.10(+0.74%)
Feb 23, 2018	12.66	12.96	12.56	12.94	6,678,993	+0.43(+3.46%)
Feb 22, 2018				12.51	9,796,253	+0.08(+0.62%)
Feb 21, 2018	12.58	12.64	12.34	12.43	10,415,926	-0.15(-1.22%)
Feb 20, 2018	12.86	13.02	12.48	12.58	8,844,672	-0.19(-1.51%)
Feb 16, 2018		12.77	12.77	12.77	0	-0.34(-2.57%)
Feb 15, 2018	12.67	13.13	12.47	13.11	12,238,832	+0.47(+3.73%)
Feb 14, 2018	12.08	12.69	11.99	12.64	9,640,782	+0.39(+3.22%)
Feb 13, 2018			12.23	12.25	5,285,067	-0.31(-2.45%)
Feb 12, 2018	12.43	12.69	12.28	12.55	8,840,954	+0.33(+2.68%)
Feb 09, 2018	12.43	12.48	11.48	12.23	13,451,811	-0.11(-0.86%)
Feb 08, 2018	12.71	13.10	12.33	12.33	11,195,553	-0.29(-2.29%)
Feb 07, 2018	13.28	13.50	12.60	12.62	11,161,699	-0.64(-4.86%)
Feb 06, 2018	12.37	13.33	12.22	13.27	13,682,033	+0.54(+4.23%)
Feb 05, 2018	12.83	13.11	12.49	12.73	13,844,086	-0.31(-2.36%)
Feb 02, 2018	13.23	13.26	12.76	13.03	13,042,130	-0.37(-2.73%)

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.