Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	15.62	16.02	15.40	15.44	830,448	+0.18(+1.18%)
Apr 27, 2018	15.94	15.94	15.08	15.26	742,248	-0.58(-3.68%)
Apr 26, 2018	15.58	16.03	15.36	15.85	768,453	+0.58(+3.82%)
Apr 25, 2018	14.81	15.26	14.59	15.26	585,189	+0.36(+2.41%)
Apr 24, 2018	14.41	14.90	14.41	14.90	662,528	+0.45(+3.11%)
Apr 23, 2018	14.41	14.55	14.07	14.46	259,516	+0.00(+0.00%)
Apr 20, 2018	14.41	14.59	14.10	14.46	342,506	+0.00(+0.00%)
Apr 19, 2018	14.46	14.63	14.32	14.46	241,263	+0.00(+0.00%)
Apr 18, 2018	14.37	14.72	14.28	14.46	357,481	+0.13(+0.94%)
Apr 17, 2018	14.28	14.46	14.19	14.32	272,178	+0.04(+0.31%)
Apr 16, 2018	14.05	14.32	13.92	14.28	347,302	+0.27(+1.92%)
Apr 13, 2018	14.14	14.25	13.87	14.01	407,526	+0.00(+0.00%)
Apr 12, 2018	13.92	14.05	13.56	14.01	584,621	+0.13(+0.97%)
Apr 11, 2018	13.51	13.92	13.29	13.87	639,432	+0.31(+2.32%)
Apr 10, 2018	13.24	13.65	13.24	13.56	784,428	+0.40(+3.07%)
Apr 09, 2018	13.33	13.56	13.15	13.15	798,381	+0.13(+1.03%)
Apr 06, 2018	12.84	13.15	12.75	13.02	478,714	+0.09(+0.69%)
Apr 05, 2018	12.35	13.20	12.31	12.93	665,649	+0.63(+5.11%)
Apr 04, 2018	11.58	12.48	11.49	12.30	492,134	+0.45(+3.79%)
Apr 03, 2018	11.58	11.90	11.49	11.85	344,862	+0.36(+3.13%)
Apr 02, 2018	11.58	11.76	11.36	11.49	302,822	-0.22(-1.92%)
Mar 29, 2018		11.72	11.72	11.72	0	+0.27(+2.35%)
Mar 28, 2018	11.67	11.76	11.27	11.45	319,691	-0.18(-1.54%)
Mar 27, 2018	11.90	11.90	11.58	11.63	354,428	-0.22(-1.89%)
Mar 26, 2018	11.76	11.85	11.49	11.85	302,503	+0.18(+1.54%)
Mar 23, 2018	11.67	11.94	11.54	11.67	532,494	+0.00(+0.00%)
Mar 22, 2018	11.67	11.81	11.49	11.67	326,266	-0.18(-1.52%)
Mar 21, 2018	11.81	12.12	11.76	11.85	352,430	+0.04(+0.38%)
Mar 20, 2018	11.45	12.12	11.45	11.81	594,827	+0.36(+3.14%)
Mar 19, 2018	11.45	11.72	11.31	11.45	573,132	-0.13(-1.16%)
Mar 16, 2018	11.63	12.03	11.49	11.58	1,770,805	-0.04(-0.39%)
Mar 15, 2018	11.85	11.85	11.22	11.63	601,127	-0.18(-1.52%)
Mar 14, 2018	11.85	11.99	11.54	11.81	492,840	+0.04(+0.38%)
Mar 13, 2018	12.17	12.21	11.66	11.76	899,897	-0.36(-2.96%)
Mar 12, 2018	12.48	12.75	12.12	12.12	995,482	-0.45(-3.57%)
Mar 09, 2018	12.61	12.75	12.21	12.57	1,033,955	+0.40(+3.32%)
Mar 08, 2018	11.99	12.28	11.90	12.17	594,164	+0.22(+1.88%)
Mar 07, 2018		12.17		11.94	548,738	+0.31(+2.70%)
Mar 06, 2018	11.40	12.08	11.40	11.63	586,644	+0.18(+1.57%)
Mar 05, 2018	11.09	11.54	10.95	11.45	368,710	+0.22(+2.00%)
Mar 02, 2018	10.50	11.36	10.46	11.22	645,680	+0.58(+5.49%)
Mar 01, 2018	10.99	11.03	10.64	10.64	870,108	-0.43(-3.91%)
Feb 28, 2018	11.42	11.50	11.03	11.07	534,616	-0.22(-1.92%)
Feb 27, 2018	11.63	11.75	11.29	11.29	653,091	-0.35(-2.97%)
Feb 26, 2018	11.72	11.89	11.42	11.63	794,539	-0.30(-2.54%)
Feb 23, 2018	12.37	12.41	11.76	11.94	917,086	-0.48(-3.83%)
Feb 22, 2018	12.28	13.29	11.98	12.41	1,067,657	-0.35(-2.71%)
Feb 21, 2018	12.24	12.89	11.98	12.76	776,382	+0.52(+4.24%)
Feb 20, 2018	12.76	12.89	12.15	12.24	664,485	-0.69(-5.35%)
Feb 16, 2018		12.93	12.93	12.93	0	+0.17(+1.36%)
Feb 15, 2018	12.76	13.14	12.46	12.76	285,802	-0.09(-0.67%)
Feb 14, 2018	12.59	12.98	12.54	12.85	318,476	+0.09(+0.68%)
Feb 13, 2018	12.98	13.15	12.63	12.76	1,506,313	-0.30(-2.32%)
Feb 12, 2018	12.54	13.19	12.42	13.06	511,221	+0.69(+5.59%)
Feb 09, 2018	13.02	13.15	11.76	12.37	1,303,671	-0.61(-4.67%)
Feb 08, 2018	13.54	13.60	12.98	12.98	426,867	-0.52(-3.85%)
Feb 07, 2018	13.71	13.75	13.33	13.49	362,144	-0.09(-0.64%)
Feb 06, 2018	12.93	13.65	12.41	13.58	674,417	+0.24(+1.78%)
Feb 05, 2018	13.49	13.80	13.29	13.34	550,086	-0.41(-2.99%)
Feb 02, 2018	14.40	14.49	13.75	13.75	639,422	-0.74(-5.07%)

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.