Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.14	11.30	11.03	11.30	5,412	+0.00(+0.00%)
Apr 27, 2018	11.36	11.50	11.30	11.30	3,455	-0.14(-1.22%)
Apr 26, 2018	11.77	11.79	11.30	11.44	1,848	-0.60(-4.98%)
Apr 25, 2018	11.54	12.09	11.54	12.04	8,583	+0.35(+2.99%)
Apr 24, 2018	11.19	12.34	11.19	11.69	7,958	+0.26(+2.27%)
Apr 23, 2018	11.62	11.62	11.24	11.43	6,999	-0.24(-2.06%)
Apr 20, 2018	11.32	11.67	11.19	11.67	3,732	+0.23(+2.01%)
Apr 19, 2018	11.47	11.61	11.30	11.44	13,651	+0.14(+1.24%)
Apr 18, 2018	11.79	11.93	11.30	11.30	5,108	-0.29(-2.50%)
Apr 17, 2018	11.96	11.96	11.47	11.59	12,244	-0.50(-4.14%)
Apr 16, 2018	12.30	12.33	12.07	12.09	5,955	-0.68(-5.32%)
Apr 13, 2018	13.10	13.10	12.72	12.77	1,960	-0.45(-3.40%)
Apr 12, 2018	13.50	13.50	13.04	13.22	15,014	-0.58(-4.20%)
Apr 11, 2018	13.80	13.97	13.67	13.80	4,041	+0.32(+2.40%)
Apr 10, 2018	13.54	13.64	13.35	13.48	1,202	-0.22(-1.64%)
Apr 09, 2018	13.56	13.73	13.29	13.70	5,490	-0.05(-0.36%)
Apr 06, 2018				13.75	11,511	+0.65(+4.96%)
Apr 05, 2018	13.16	13.36	13.10	13.10	14,721	-0.18(-1.36%)
Apr 04, 2018	14.32	14.32	13.28	13.28	12,706	-0.08(-0.60%)
Apr 03, 2018	13.65	13.83	13.34	13.36	8,828	-0.34(-2.48%)
Apr 02, 2018	13.28	14.22	13.22	13.70	25,424	+0.63(+4.82%)
Mar 29, 2018		13.07	13.07	13.07	0	-0.88(-6.31%)
Mar 28, 2018	13.25	14.19	13.18	13.95	13,351	+0.56(+4.18%)
Mar 27, 2018	12.30	13.47	12.30	13.39	7,517	+1.15(+9.40%)
Mar 26, 2018	12.35	12.90	12.24	12.24	7,336	-0.80(-6.13%)
Mar 23, 2018	12.08	13.12	11.97	13.04	19,817	+0.66(+5.33%)
Mar 22, 2018	12.15	12.49	11.89	12.38	15,682	+1.03(+9.07%)
Mar 21, 2018	11.55	11.62	11.06	11.35	6,942	-0.28(-2.41%)
Mar 20, 2018	11.51	11.90	11.51	11.63	1,954	+0.00(+0.00%)
Mar 19, 2018	11.35	12.12	11.34	11.63	27,628	+0.62(+5.63%)
Mar 16, 2018	11.15	11.15	11.01	11.01	2,189	-0.31(-2.74%)
Mar 15, 2018	11.67	11.67	11.30	11.32	7,944	-0.52(-4.39%)
Mar 14, 2018	11.34	11.84	11.21	11.84	1,444	+0.67(+6.00%)
Mar 13, 2018	11.36	11.37	11.17	11.17	4,627	+0.14(+1.27%)
Mar 12, 2018	11.08	11.08	10.98	11.03	7,235	+0.27(+2.51%)
Mar 09, 2018	11.39	11.39	10.76	10.76	5,904	-1.09(-9.20%)
Mar 08, 2018	11.85	11.88	11.63	11.85	4,682	-0.15(-1.25%)
Mar 07, 2018	12.15	12.44	11.96	12.00	2,816	+0.11(+0.93%)
Mar 06, 2018	11.48	12.09	11.46	11.89	10,047	+0.14(+1.19%)
Mar 05, 2018	12.40	12.41	11.64	11.75	4,234	-0.38(-3.13%)
Mar 02, 2018	13.00	13.15	12.13	12.13	7,067	-0.27(-2.18%)
Mar 01, 2018	11.70	12.55	11.51	12.40	18,816	+0.80(+6.90%)
Feb 28, 2018	10.95	11.61	10.95	11.60	7,619	+0.47(+4.22%)
Feb 27, 2018	10.80	11.17	10.80	11.13	8,927	+0.80(+7.74%)
Feb 26, 2018	10.41	10.54	10.33	10.33	32,447	-0.49(-4.53%)
Feb 23, 2018	11.43	11.43	10.82	10.82	15,978	-0.76(-6.56%)
Feb 22, 2018	11.67	11.77	11.45	11.58	5,699	-0.36(-3.02%)
Feb 21, 2018		11.95	11.30	11.94	7,459	+0.32(+2.75%)
Feb 20, 2018	11.70	11.77	11.62	11.62	10,340	+0.33(+2.92%)
Feb 16, 2018		11.29	11.29	11.29	0	+0.00(+0.00%)
Feb 15, 2018	11.48	11.57	11.26	11.29	6,487	-0.58(-4.89%)
Feb 14, 2018	12.66	12.74	11.81	11.87	13,943	-0.54(-4.35%)
Feb 13, 2018	12.50	12.98	12.35	12.41	14,736	+0.22(+1.80%)
Feb 12, 2018	11.71	12.59	11.69	12.19	22,391	-0.66(-5.14%)
Feb 09, 2018	13.37	15.01	12.63	12.85	22,684	-1.31(-9.25%)
Feb 08, 2018	12.09	14.31	12.07	14.16	48,108	+1.92(+15.69%)
Feb 07, 2018	11.71	12.25	11.16	12.24	94,379	+0.73(+6.34%)
Feb 06, 2018	14.24	14.72	11.50	11.51	110,003	+0.98(+9.31%)
Feb 05, 2018	9.960	12.45	9.410	10.53	51,507	+0.96(+10.03%)
Feb 02, 2018	9.150	9.600	8.840	9.570	25,679	+0.73(+8.26%)

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.