Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.51	15.12	14.51	14.62	1,025,430	+0.31(+2.17%)
Apr 27, 2018	13.93	14.54	13.70	14.31	2,284,202	+0.31(+2.22%)
Apr 26, 2018	13.95	14.31	13.92	14.00	928,526	+0.16(+1.12%)
Apr 25, 2018	14.07	14.17	13.81	13.85	493,897	-0.30(-2.14%)
Apr 24, 2018	14.34	14.59	13.86	14.15	531,642	-0.16(-1.14%)
Apr 23, 2018	14.03	14.40	13.91	14.31	708,706	+0.31(+2.22%)
Apr 20, 2018	13.38	14.00	13.14	14.00	558,943	+0.41(+3.03%)
Apr 19, 2018	14.14	14.37	13.50	13.59	921,797	-0.55(-3.91%)
Apr 18, 2018	14.03	14.35	14.00	14.14	1,127,626	+0.29(+2.08%)
Apr 17, 2018	14.10	14.21	13.83	13.85	398,292	-0.15(-1.06%)
Apr 16, 2018	14.19	14.19	13.78	14.00	213,018	-0.16(-1.15%)
Apr 13, 2018	14.06	14.18	13.80	14.17	307,054	+0.22(+1.56%)
Apr 12, 2018	13.90	14.00	13.43	13.95	258,971	+0.05(+0.39%)
Apr 11, 2018	13.68	14.13	13.57	13.89	497,933	+0.13(+0.96%)
Apr 10, 2018	13.08	13.97	12.97	13.76	903,035	+0.96(+7.47%)
Apr 09, 2018	13.46	13.59	12.80	12.80	240,360	-0.52(-3.91%)
Apr 06, 2018	13.32	13.95	13.03	13.33	595,246	-0.06(-0.47%)
Apr 05, 2018	12.80	13.61	12.80	13.39	374,669	+0.70(+5.52%)
Apr 04, 2018	12.84	13.03	12.52	12.69	675,258	-0.46(-3.49%)
Apr 03, 2018	12.76	13.22	12.55	13.15	452,392	+0.44(+3.43%)
Apr 02, 2018	12.80	12.92	12.42	12.71	391,713	-0.17(-1.33%)
Mar 29, 2018		12.88	12.88	12.88	0	+0.26(+2.10%)
Mar 28, 2018	12.96	13.04	12.38	12.62	622,548	-0.39(-2.99%)
Mar 27, 2018	13.40	13.66	12.85	13.01	385,525	-0.37(-2.79%)
Mar 26, 2018	13.49	13.61	12.80	13.38	337,101	+0.11(+0.82%)
Mar 23, 2018	13.24	13.63	12.84	13.27	580,129	+0.09(+0.71%)
Mar 22, 2018	13.31	13.68	13.03	13.18	388,267	-0.43(-3.14%)
Mar 21, 2018	13.16	14.27	13.16	13.61	776,468	+0.48(+3.68%)
Mar 20, 2018	12.54	13.22	12.47	13.12	744,191	+0.69(+5.57%)
Mar 19, 2018	13.00	13.04	12.25	12.43	455,670	-0.58(-4.43%)
Mar 16, 2018	12.58	13.05	12.21	13.01	1,210,911	+0.48(+3.85%)
Mar 15, 2018	13.21	13.22	12.48	12.52	533,226	-0.64(-4.85%)
Mar 14, 2018	12.94	13.36	12.81	13.16	537,560	+0.32(+2.48%)
Mar 13, 2018	13.01	13.07	12.54	12.84	557,010	-0.12(-0.90%)
Mar 12, 2018	13.68	13.96	12.88	12.96	516,697	-0.79(-5.77%)
Mar 09, 2018	13.59	14.76	13.59	13.75	866,016	+0.49(+3.70%)
Mar 08, 2018	13.18	13.47	13.01	13.26	556,581	+0.02(+0.12%)
Mar 07, 2018			12.99	13.25	1,040,798	-0.96(-6.74%)
Mar 06, 2018	13.61	14.33	13.61	14.20	589,968	+0.60(+4.40%)
Mar 05, 2018	13.38	13.69	13.17	13.61	217,356	+0.22(+1.63%)
Mar 02, 2018	13.04	13.51	12.65	13.39	452,162	+0.16(+1.24%)
Mar 01, 2018	13.05	13.59	12.94	13.22	542,198	+0.13(+1.01%)
Feb 28, 2018	13.86	13.98	13.00	13.09	970,441	-0.71(-5.13%)
Feb 27, 2018	14.10	14.34	13.78	13.80	483,962	-0.31(-2.20%)
Feb 26, 2018	14.12	14.24	13.96	14.11	185,041	+0.02(+0.17%)
Feb 23, 2018	13.96	14.13	13.91	14.09	502,003	+0.16(+1.12%)
Feb 22, 2018	14.04	14.16	13.80	13.93	654,185	+0.09(+0.67%)
Feb 21, 2018	13.75	14.19	13.66	13.84	445,049	+0.02(+0.17%)
Feb 20, 2018	14.51	14.78	13.61	13.82	406,671	-0.75(-5.18%)
Feb 16, 2018		14.57	14.57	14.57	0	-0.07(-0.48%)
Feb 15, 2018	14.21	14.65	14.11	14.64	816,074	+0.43(+3.01%)
Feb 14, 2018	13.14	14.34	13.14	14.21	504,371	+0.96(+7.28%)
Feb 13, 2018	13.26	13.51	13.06	13.25	187,203	-0.21(-1.56%)
Feb 12, 2018	13.36	13.63	13.07	13.46	284,999	+0.24(+1.82%)
Feb 09, 2018	13.75	13.75	12.21	13.22	560,505	-0.42(-3.08%)
Feb 08, 2018	13.88	13.93	13.60	13.64	839,793	-0.19(-1.35%)
Feb 07, 2018	14.73	14.93	13.82	13.82	376,210	-0.90(-6.13%)
Feb 06, 2018	14.05	14.96	14.03	14.73	713,290	+0.13(+0.91%)
Feb 05, 2018	14.48	14.83	14.34	14.59	583,237	-0.12(-0.79%)
Feb 02, 2018	15.02	15.02	14.45	14.71	595,012	-0.54(-3.52%)

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.