Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	9.259	9.389	8.928	8.955	6,697,636	-0.30(-3.28%)
Apr 27, 2018	9.197	9.384	9.152	9.259	5,114,007	+0.31(+3.50%)
Apr 26, 2018	9.107	9.161	8.911	8.946	5,161,596	-0.14(-1.57%)
Apr 25, 2018	9.277	9.322	9.067	9.089	3,666,175	-0.27(-2.87%)
Apr 24, 2018	9.322	9.483	9.241	9.357	5,537,067	+0.13(+1.45%)
Apr 23, 2018	9.527	9.590	9.205	9.223	4,838,238	-0.26(-2.73%)
Apr 20, 2018	9.205	9.523	9.205	9.483	7,750,116	+0.23(+2.51%)
Apr 19, 2018	9.000	9.460	8.964	9.250	13,161,496	-0.13(-1.43%)
Apr 18, 2018	9.965	9.965	9.000	9.384	14,164,572	-0.24(-2.51%)
Apr 17, 2018	9.697	9.822	9.599	9.626	5,831,856	-0.06(-0.65%)
Apr 16, 2018	9.626	9.760	9.590	9.688	5,501,002	+0.06(+0.65%)
Apr 13, 2018	9.751	9.822	9.608	9.626	3,377,477	-0.13(-1.28%)
Apr 12, 2018	9.769	9.903	9.733	9.751	5,728,740	+0.04(+0.46%)
Apr 11, 2018	9.608	9.831	9.559	9.706	5,980,287	+0.00(+0.00%)
Apr 10, 2018	9.054	10.07	9.000	9.706	15,320,887	+0.21(+2.26%)
Apr 09, 2018	10.14	10.20	9.451	9.491	23,046,672	-1.97(-17.16%)
Apr 06, 2018	11.55	11.68	11.40	11.46	2,399,790	-0.15(-1.31%)
Apr 05, 2018	11.56	11.68	11.49	11.61	4,875,950	+0.13(+1.09%)
Apr 04, 2018	11.41	11.51	11.28	11.48	3,447,763	-0.06(-0.54%)
Apr 03, 2018	11.50	11.65	11.46	11.55	3,075,077	+0.13(+1.10%)
Apr 02, 2018	11.56	11.64	11.19	11.42	3,618,900	-0.20(-1.69%)
Mar 29, 2018		11.62	11.62	11.62	0	+0.12(+1.01%)
Mar 28, 2018	11.60	11.66	11.35	11.50	3,977,290	-0.06(-0.54%)
Mar 27, 2018	11.46	11.89	11.35	11.56	7,635,900	+0.30(+2.70%)
Mar 26, 2018	11.10	11.27	10.92	11.26	3,615,844	+0.31(+2.86%)
Mar 23, 2018	11.26	11.38	10.95	10.95	3,836,395	-0.29(-2.62%)
Mar 22, 2018	11.13	11.52	11.04	11.24	7,283,018	+0.03(+0.24%)
Mar 21, 2018	10.90	11.31	10.90	11.22	9,194,060	+0.31(+2.87%)
Mar 20, 2018	10.96	11.04	10.85	10.90	4,522,316	-0.04(-0.41%)
Mar 19, 2018	10.93	11.02	10.73	10.95	9,114,601	-0.13(-1.13%)
Mar 16, 2018	11.14	11.31	10.98	11.07	9,747,190	-0.08(-0.72%)
Mar 15, 2018	11.57	11.57	11.13	11.15	10,673,017	-0.27(-2.35%)
Mar 14, 2018	11.90	11.90	11.17	11.42	6,894,836	-0.48(-4.05%)
Mar 13, 2018	11.96	12.36	11.81	11.90	6,920,235	-0.04(-0.30%)
Mar 12, 2018	13.10	13.10	11.64	11.94	14,932,869	-1.23(-9.36%)
Mar 09, 2018	12.81	13.25	12.76	13.17	3,175,062	+0.49(+3.88%)
Mar 08, 2018	12.82	12.91	12.64	12.68	2,175,716	-0.13(-1.05%)
Mar 07, 2018		12.93		12.82	2,585,145	+0.29(+2.28%)
Mar 06, 2018	12.44	12.55	12.34	12.53	2,648,485	+0.12(+0.94%)
Mar 05, 2018	12.31	12.46	12.20	12.41	2,383,349	+0.03(+0.22%)
Mar 02, 2018	12.21	12.43	12.05	12.39	2,430,296	+0.12(+0.95%)
Mar 01, 2018	12.30	12.38	12.11	12.27	3,205,486	-0.05(-0.43%)
Feb 28, 2018	12.60	12.66	12.31	12.32	1,849,260	-0.24(-1.92%)
Feb 27, 2018	12.80	12.95	12.53	12.57	2,100,319	-0.27(-2.09%)
Feb 26, 2018	12.87	12.91	12.70	12.83	1,762,562	+0.07(+0.56%)
Feb 23, 2018	12.56	12.76	12.54	12.76	1,352,103	+0.22(+1.78%)
Feb 22, 2018			12.50	12.54	3,111,057	-0.27(-2.09%)
Feb 21, 2018	12.75	13.05	12.70	12.81	2,488,979	+0.10(+0.77%)
Feb 20, 2018	12.81	12.88	12.63	12.71	1,508,555	-0.15(-1.18%)
Feb 16, 2018		12.86	12.86	12.86	0	+0.08(+0.63%)
Feb 15, 2018	13.16	13.17	12.69	12.78	2,723,281	-0.31(-2.39%)
Feb 14, 2018	12.45	13.11	12.41	13.09	3,872,654	+0.52(+4.12%)
Feb 13, 2018	12.47	12.64	12.40	12.57	3,110,663	+0.01(+0.07%)
Feb 12, 2018	12.55	12.68	12.46	12.57	4,367,691	+0.04(+0.36%)
Feb 09, 2018	12.54	12.60	12.17	12.52	4,062,020	+0.13(+1.08%)
Feb 08, 2018	12.98	12.99	12.38	12.39	4,519,047	-0.57(-4.41%)
Feb 07, 2018	12.98	13.22	12.83	12.96	4,397,449	-0.01(-0.07%)
Feb 06, 2018	12.60	13.18	12.46	12.97	4,514,376	-0.09(-0.72%)
Feb 05, 2018	13.24	13.36	12.85	13.06	2,630,230	-0.29(-2.18%)
Feb 02, 2018	13.59	13.66	13.26	13.35	2,939,051	-0.25(-1.84%)

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.