Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.72	14.07	13.68	13.91	3,486,071	+0.16(+1.16%)
Apr 27, 2018	13.85	14.03	13.74	13.75	2,104,510	-0.20(-1.43%)
Apr 26, 2018	14.04	14.11	13.80	13.95	3,172,544	-0.06(-0.43%)
Apr 25, 2018	13.69	14.12	13.56	14.01	4,048,630	+0.19(+1.37%)
Apr 24, 2018	14.27	14.44	13.62	13.82	6,465,336	-0.44(-3.09%)
Apr 23, 2018	14.10	14.42	13.90	14.26	4,175,657	+0.09(+0.64%)
Apr 20, 2018	14.17	14.43	14.04	14.17	4,611,071	-0.05(-0.35%)
Apr 19, 2018	14.24	14.42	14.02	14.22	4,358,149	+0.05(+0.35%)
Apr 18, 2018	13.70	14.36	13.70	14.17	4,930,469	+0.62(+4.58%)
Apr 17, 2018	13.30	13.64	13.17	13.55	3,925,695	+0.28(+2.11%)
Apr 16, 2018	13.19	13.43	12.96	13.27	3,523,651	+0.15(+1.14%)
Apr 13, 2018	13.04	13.24	12.99	13.12	3,003,484	+0.26(+2.02%)
Apr 12, 2018	12.79	12.99	12.52	12.86	4,758,229	+0.08(+0.63%)
Apr 11, 2018	12.47	12.96	12.45	12.78	3,464,890	+0.31(+2.49%)
Apr 10, 2018	12.15	12.59	12.07	12.47	4,443,555	+0.54(+4.53%)
Apr 09, 2018	12.08	12.15	11.86	11.93	6,312,331	-0.07(-0.58%)
Apr 06, 2018	12.40	12.54	11.70	12.00	5,205,224	-0.46(-3.69%)
Apr 05, 2018	12.43	12.74	12.43	12.46	5,027,804	+0.12(+0.97%)
Apr 04, 2018	12.30	12.38	12.02	12.34	3,104,002	-0.23(-1.83%)
Apr 03, 2018	12.86	12.86	12.28	12.57	4,104,259	-0.16(-1.26%)
Apr 02, 2018	13.14	13.20	12.59	12.73	4,888,974	-0.51(-3.85%)
Mar 29, 2018		13.24	13.24	13.24	0	+0.74(+5.92%)
Mar 28, 2018	12.26	12.65	12.26	12.50	7,588,389	+0.47(+3.91%)
Mar 27, 2018	12.40	12.44	11.95	12.03	2,719,349	-0.34(-2.75%)
Mar 26, 2018	12.22	12.39	11.88	12.37	3,735,427	+0.34(+2.83%)
Mar 23, 2018	12.24	12.48	12.01	12.03	3,000,722	-0.14(-1.15%)
Mar 22, 2018	12.23	12.44	12.02	12.17	3,213,363	-0.19(-1.54%)
Mar 21, 2018	12.00	12.59	12.00	12.36	3,852,447	+0.43(+3.60%)
Mar 20, 2018	11.72	12.02	11.68	11.93	2,136,364	+0.31(+2.67%)
Mar 19, 2018	11.65	11.76	11.48	11.62	2,664,975	-0.14(-1.19%)
Mar 16, 2018	11.48	11.86	11.37	11.76	4,029,902	+0.32(+2.80%)
Mar 15, 2018	11.77	11.91	11.40	11.44	3,359,191	-0.22(-1.89%)
Mar 14, 2018	11.70	11.93	11.56	11.66	4,585,395	+0.00(+0.00%)
Mar 13, 2018	11.78	12.06	11.57	11.66	3,089,052	-0.09(-0.77%)
Mar 12, 2018	11.74	11.88	11.62	11.75	3,608,459	+0.02(+0.17%)
Mar 09, 2018	11.53	11.75	11.51	11.73	2,566,009	+0.34(+2.99%)
Mar 08, 2018	11.80	11.80	11.28	11.39	3,550,842	-0.34(-2.90%)
Mar 07, 2018		11.87		11.73	3,735,659	-0.04(-0.34%)
Mar 06, 2018	11.99	12.01	11.74	11.77	5,205,862	-0.10(-0.84%)
Mar 05, 2018	11.24	12.05	11.24	11.87	5,830,107	+0.62(+5.51%)
Mar 02, 2018	10.67	11.26	10.57	11.25	4,155,414	+0.51(+4.75%)
Mar 01, 2018	10.64	10.97	10.50	10.74	5,034,522	+0.17(+1.61%)
Feb 28, 2018	10.90	10.98	10.56	10.57	4,623,742	-0.23(-2.13%)
Feb 27, 2018	11.08	11.25	10.80	10.80	2,130,885	-0.32(-2.88%)
Feb 26, 2018	11.08	11.27	10.99	11.12	1,763,766	+0.06(+0.54%)
Feb 23, 2018	10.87	11.06	10.74	11.06	2,927,674	+0.28(+2.60%)
Feb 22, 2018	10.59	10.97	10.52	10.78	2,805,916	+0.28(+2.67%)
Feb 21, 2018	10.67	10.82	10.49	10.50	3,670,195	-0.19(-1.78%)
Feb 20, 2018	10.92	11.01	10.59	10.69	3,719,930	-0.20(-1.84%)
Feb 16, 2018		10.89	10.89	10.89	0	+0.15(+1.40%)
Feb 15, 2018	10.93	10.98	10.38	10.74	3,817,500	-0.16(-1.47%)
Feb 14, 2018	10.26	10.97	10.21	10.90	3,922,266	+0.50(+4.81%)
Feb 13, 2018	10.55	10.64	10.38	10.40	2,520,547	-0.31(-2.89%)
Feb 12, 2018	10.37	10.81	10.30	10.71	4,335,326	+0.45(+4.39%)
Feb 09, 2018	10.31	10.36	9.750	10.26	4,954,311	+0.04(+0.39%)
Feb 08, 2018	10.79	11.01	10.21	10.22	5,277,955	-0.57(-5.28%)
Feb 07, 2018	11.28	11.45	10.75	10.79	5,180,666	-0.50(-4.43%)
Feb 06, 2018	11.07	11.59	10.87	11.29	6,015,076	-0.10(-0.88%)
Feb 05, 2018	11.05	11.65	10.92	11.39	7,557,060	+0.06(+0.53%)
Feb 02, 2018	11.40	11.65	11.28	11.33	11,686,275	-0.17(-1.48%)

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.