Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.65	10.80	10.45	10.70	686,473	+0.10(+0.94%)
Apr 27, 2018	10.70	10.85	10.40	10.60	350,055	+0.00(+0.00%)
Apr 26, 2018	11.05	11.05	10.55	10.60	422,290	-0.50(-4.50%)
Apr 25, 2018	10.35	11.15	10.10	11.10	1,030,281	+0.80(+7.77%)
Apr 24, 2018	10.85	11.00	10.15	10.30	1,378,081	-0.55(-5.07%)
Apr 23, 2018	11.10	11.30	10.75	10.85	1,193,377	-0.15(-1.36%)
Apr 20, 2018	11.15	11.20	10.50	11.00	2,455,811	-0.22(-2.00%)
Apr 19, 2018	11.60	11.60	11.05	11.22	3,871,903	-2.03(-15.28%)
Apr 18, 2018	13.65	13.65	13.25	13.25	303,861	-0.30(-2.21%)
Apr 17, 2018	13.40	13.65	13.05	13.55	215,146	+0.20(+1.50%)
Apr 16, 2018	14.10	14.15	13.15	13.35	442,035	-0.55(-3.96%)
Apr 13, 2018	13.75	13.95	13.20	13.90	374,751	+0.25(+1.83%)
Apr 12, 2018	13.35	14.00	13.25	13.65	384,708	+0.45(+3.41%)
Apr 11, 2018	12.95	13.40	12.85	13.20	378,594	+0.25(+1.93%)
Apr 10, 2018	13.10	13.15	12.75	12.95	434,483	+0.05(+0.39%)
Apr 09, 2018	13.10	13.15	12.55	12.90	530,279	-0.15(-1.15%)
Apr 06, 2018	13.15	13.20	12.80	13.05	420,333	-0.10(-0.76%)
Apr 05, 2018	13.45	13.55	13.05	13.15	516,995	-0.15(-1.13%)
Apr 04, 2018	13.20	13.40	12.90	13.30	451,804	-0.05(-0.37%)
Apr 03, 2018	13.15	13.40	12.80	13.35	512,186	+0.25(+1.91%)
Apr 02, 2018	13.05	13.40	12.80	13.10	435,429	+0.10(+0.77%)
Mar 29, 2018		13.00	13.00	13.00	0	+0.20(+1.56%)
Mar 28, 2018	12.70	12.85	12.55	12.80	439,281	+0.15(+1.19%)
Mar 27, 2018	13.55	13.55	12.60	12.65	491,129	-0.90(-6.64%)
Mar 26, 2018	13.50	13.70	13.00	13.55	329,725	+0.15(+1.12%)
Mar 23, 2018	13.60	13.70	13.18	13.40	332,107	-0.20(-1.47%)
Mar 22, 2018	13.45	13.93	13.20	13.60	347,295	+0.05(+0.37%)
Mar 21, 2018	13.40	13.70	13.40	13.55	200,419	+0.10(+0.74%)
Mar 20, 2018	13.85	13.95	13.35	13.45	231,377	-0.40(-2.89%)
Mar 19, 2018	14.35	14.35	13.70	13.85	320,096	-0.55(-3.82%)
Mar 16, 2018	14.50	14.65	14.35	14.40	698,737	-0.10(-0.69%)
Mar 15, 2018	14.60	14.70	14.30	14.50	338,506	-0.10(-0.68%)
Mar 14, 2018	14.90	14.90	14.55	14.60	392,279	-0.25(-1.68%)
Mar 13, 2018	15.30	15.30	14.70	14.85	492,089	-0.45(-2.94%)
Mar 12, 2018	14.55	15.45	14.40	15.30	509,128	+0.90(+6.25%)
Mar 09, 2018	14.30	14.40	14.00	14.40	300,752	+0.15(+1.05%)
Mar 08, 2018	13.80	14.25	13.55	14.25	355,282	+0.45(+3.26%)
Mar 07, 2018	13.65	13.95	13.45	13.80	258,591	+0.10(+0.73%)
Mar 06, 2018	13.65	13.80	13.20	13.70	318,674	+0.00(+0.00%)
Mar 05, 2018	13.10	13.72	12.55	13.70	360,883	+0.55(+4.18%)
Mar 02, 2018	12.50	13.55	12.20	13.15	671,995	+0.35(+2.73%)
Mar 01, 2018	13.40	13.47	12.60	12.80	473,146	-0.30(-2.29%)
Feb 28, 2018	13.55	13.60	13.03	13.10	384,810	-0.30(-2.24%)
Feb 27, 2018	13.75	13.90	13.35	13.40	244,211	-0.30(-2.19%)
Feb 26, 2018	13.45	13.85	13.30	13.70	278,420	+0.35(+2.62%)
Feb 23, 2018	13.25	13.45	12.95	13.35	294,682	+0.15(+1.14%)
Feb 22, 2018	13.55	13.70	13.15	13.20	249,328	-0.30(-2.22%)
Feb 21, 2018	13.55	13.90	13.45	13.50	245,869	-0.10(-0.74%)
Feb 20, 2018	13.95	14.00	13.45	13.60	387,055	-0.38(-2.68%)
Feb 16, 2018		13.97	13.97	13.97	0	+0.03(+0.18%)
Feb 15, 2018	14.30	14.50	13.75	13.95	477,568	-0.20(-1.41%)
Feb 14, 2018	13.50	14.20	13.45	14.15	556,542	+0.55(+4.04%)
Feb 13, 2018	13.75	13.90	13.40	13.60	317,748	-0.25(-1.81%)
Feb 12, 2018	12.80	14.00	12.80	13.85	728,476	+1.20(+9.49%)
Feb 09, 2018	12.85	13.00	11.85	12.65	825,228	-0.05(-0.39%)
Feb 08, 2018	13.75	13.78	12.62	12.70	1,072,446	-1.05(-7.64%)
Feb 07, 2018	14.05	14.10	13.60	13.75	544,802	-0.25(-1.79%)
Feb 06, 2018	13.75	14.00	13.45	14.00	821,941	+0.05(+0.36%)
Feb 05, 2018	14.60	14.74	13.70	13.95	790,210	-0.60(-4.12%)
Feb 02, 2018	15.10	15.12	14.55	14.55	679,443	-0.60(-3.96%)

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.