Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.34	15.34	14.83	14.90	327,379	-0.38(-2.52%)
Apr 27, 2018	15.00	15.82	15.00	15.29	566,999	+0.10(+0.63%)
Apr 26, 2018	15.38	15.96	15.05	15.19	1,033,136	+0.67(+4.64%)
Apr 25, 2018	14.71	14.81	14.45	14.52	410,127	-0.14(-0.98%)
Apr 24, 2018	14.71	14.90	14.49	14.66	470,648	+0.00(+0.00%)
Apr 23, 2018	14.42	14.71	14.33	14.66	304,818	+0.26(+1.84%)
Apr 20, 2018	14.57	14.71	14.37	14.40	382,602	-0.17(-1.16%)
Apr 19, 2018	14.57	14.66	14.28	14.57	326,094	+0.00(+0.00%)
Apr 18, 2018	14.37	14.66	14.18	14.57	445,162	+0.14(+1.00%)
Apr 17, 2018	14.33	14.47	14.09	14.42	364,710	+0.19(+1.35%)
Apr 16, 2018	14.09	14.28	13.94	14.23	268,724	+0.24(+1.72%)
Apr 13, 2018	14.37	14.47	13.94	13.99	348,194	-0.38(-2.68%)
Apr 12, 2018	13.89	14.42	12.84	14.37	434,278	+0.48(+3.46%)
Apr 11, 2018	13.89	14.09	13.75	13.89	343,599	-0.05(-0.34%)
Apr 10, 2018	13.80	14.04	13.60	13.94	514,802	+0.34(+2.47%)
Apr 09, 2018	13.60	13.82	13.46	13.60	481,142	+0.14(+1.07%)
Apr 06, 2018	13.56	13.80	13.36	13.46	307,901	-0.29(-2.10%)
Apr 05, 2018	13.36	13.84	13.32	13.75	377,319	+0.53(+4.00%)
Apr 04, 2018	12.59	13.27	12.50	13.22	922,539	+0.48(+3.77%)
Apr 03, 2018	12.84	12.93	12.47	12.74	624,633	+0.05(+0.38%)
Apr 02, 2018	12.69	12.88	12.45	12.69	395,035	+0.00(+0.00%)
Mar 29, 2018		12.69	12.69	12.69	0	+0.29(+2.33%)
Mar 28, 2018	12.50	12.69	12.21	12.40	433,500	-0.05(-0.39%)
Mar 27, 2018	12.50	12.79	12.40	12.45	369,149	-0.10(-0.77%)
Mar 26, 2018	12.35	12.59	12.28	12.55	269,586	+0.38(+3.16%)
Mar 23, 2018	12.88	12.93	12.11	12.16	483,210	-0.67(-5.24%)
Mar 22, 2018	13.08	13.17	12.79	12.84	442,409	-0.43(-3.26%)
Mar 21, 2018	13.27	13.46	13.17	13.27	177,215	+0.00(+0.00%)
Mar 20, 2018	13.27	13.36	13.08	13.27	292,838	+0.05(+0.36%)
Mar 19, 2018	13.22	13.32	12.93	13.22	323,942	-0.14(-1.08%)
Mar 16, 2018	13.27	13.60	13.08	13.36	337,088	+0.14(+1.09%)
Mar 15, 2018	13.12	13.27	12.88	13.22	463,038	+0.00(+0.00%)
Mar 14, 2018	13.60	13.60	13.03	13.22	375,236	-0.24(-1.79%)
Mar 13, 2018	13.80	13.84	13.41	13.46	225,171	-0.24(-1.75%)
Mar 12, 2018	13.89	13.99	13.65	13.70	202,339	-0.14(-1.04%)
Mar 09, 2018	13.84	13.99	13.65	13.84	284,067	+0.14(+1.05%)
Mar 08, 2018	13.84	13.84	13.56	13.70	246,421	-0.10(-0.70%)
Mar 07, 2018	13.89	14.04	13.72	13.80	222,368	-0.24(-1.71%)
Mar 06, 2018	13.89	14.13	13.65	14.04	203,772	+0.14(+1.04%)
Mar 05, 2018	13.65	13.94	13.56	13.89	156,775	+0.19(+1.40%)
Mar 02, 2018	13.60	13.80	13.41	13.70	190,949	+0.00(+0.00%)
Mar 01, 2018	13.65	13.84	13.46	13.70	414,691	-0.10(-0.70%)
Feb 28, 2018	14.04	14.09	13.75	13.80	439,534	-0.19(-1.37%)
Feb 27, 2018	13.99	14.13	13.70	13.99	199,004	-0.05(-0.34%)
Feb 26, 2018	13.94	14.18	13.80	14.04	262,948	+0.19(+1.39%)
Feb 23, 2018	13.70	13.94	13.51	13.84	300,988	+0.14(+1.05%)
Feb 22, 2018	13.80	14.04	13.32	13.70	406,354	-0.05(-0.35%)
Feb 21, 2018	14.09	14.23	13.60	13.75	355,418	-0.24(-1.72%)
Feb 20, 2018	14.13	14.28	13.65	13.99	698,897	-0.24(-1.69%)
Feb 16, 2018		14.23	14.23	14.23	0	+1.68(+13.41%)
Feb 15, 2018	11.63	12.64	11.63	12.55	836,759	+0.67(+5.67%)
Feb 14, 2018	11.73	12.02	11.63	11.87	328,894	+0.05(+0.41%)
Feb 13, 2018	11.83	11.92	11.54	11.83	202,183	+0.00(+0.00%)
Feb 12, 2018	12.16	12.45	11.63	11.83	412,247	-0.34(-2.77%)
Feb 09, 2018	11.73	12.19	11.68	12.16	603,925	+0.62(+5.42%)
Feb 08, 2018		11.87	11.49	11.54	364,400	-0.34(-2.83%)
Feb 07, 2018	11.78	11.92	11.68	11.87	266,138	+0.10(+0.82%)
Feb 06, 2018	11.49	11.83	11.30	11.78	646,795	+0.12(+1.03%)
Feb 05, 2018	12.07	12.21	11.35	11.66	313,891	-0.55(-4.53%)
Feb 02, 2018	12.74	12.74	12.07	12.21	375,599	-0.58(-4.51%)

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.