Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.26	14.74	14.25	14.66	91,691	+0.46(+3.24%)
Apr 27, 2018	14.50	14.52	14.10	14.20	127,379	-0.24(-1.66%)
Apr 26, 2018	14.44	14.46	14.15	14.44	61,351	+0.09(+0.63%)
Apr 25, 2018	14.29	14.49	14.13	14.35	81,819	+0.10(+0.70%)
Apr 24, 2018	14.53	14.76	14.20	14.25	98,085	-0.17(-1.18%)
Apr 23, 2018	14.52	14.52	14.28	14.42	54,929	-0.04(-0.28%)
Apr 20, 2018	14.42	14.54	14.33	14.46	69,958	+0.03(+0.21%)
Apr 19, 2018	14.35	14.60	14.28	14.43	95,196	+0.05(+0.35%)
Apr 18, 2018	14.04	14.52	14.00	14.38	130,551	+0.61(+4.43%)
Apr 17, 2018	13.87	14.05	13.74	13.77	80,588	-0.04(-0.29%)
Apr 16, 2018	13.61	13.91	13.51	13.81	52,427	+0.25(+1.84%)
Apr 13, 2018	13.55	13.66	13.43	13.56	89,800	+0.04(+0.30%)
Apr 12, 2018	13.19	13.55	13.06	13.52	101,079	+0.33(+2.50%)
Apr 11, 2018	12.72	13.26	12.71	13.19	90,747	+0.40(+3.13%)
Apr 10, 2018	12.99	13.07	12.76	12.79	101,765	-0.13(-1.01%)
Apr 09, 2018	12.86	13.03	12.63	12.92	110,446	+0.12(+0.94%)
Apr 06, 2018	12.93	13.04	12.60	12.80	136,030	-0.26(-1.99%)
Apr 05, 2018	13.02	13.37	12.82	13.06	91,802	+0.12(+0.93%)
Apr 04, 2018	12.45	13.01	12.45	12.94	67,490	+0.34(+2.70%)
Apr 03, 2018	12.03	12.65	11.94	12.60	90,915	+0.62(+5.18%)
Apr 02, 2018	12.50	12.50	11.83	11.98	120,749	-0.44(-3.54%)
Mar 29, 2018		12.42	12.42	12.42	0	-0.06(-0.48%)
Mar 28, 2018	12.52	12.71	12.38	12.48	88,149	-0.06(-0.48%)
Mar 27, 2018	12.88	12.88	12.50	12.54	103,430	-0.34(-2.64%)
Mar 26, 2018	13.04	13.04	12.66	12.88	94,178	-0.02(-0.16%)
Mar 23, 2018	13.27	13.40	12.89	12.90	121,212	-0.27(-2.05%)
Mar 22, 2018	13.68	13.85	13.11	13.17	178,388	-0.63(-4.57%)
Mar 21, 2018	13.41	13.90	13.09	13.80	216,606	+0.43(+3.22%)
Mar 20, 2018	13.66	13.70	13.11	13.37	179,149	-0.26(-1.91%)
Mar 19, 2018	13.39	13.68	13.25	13.63	195,669	+0.19(+1.41%)
Mar 16, 2018	13.27	13.57	13.10	13.44	674,015	+0.36(+2.75%)
Mar 15, 2018	13.60	13.67	13.05	13.08	193,454	-0.47(-3.47%)
Mar 14, 2018	13.33	14.69	13.10	13.55	813,692	+0.21(+1.57%)
Mar 13, 2018	13.50	13.76	13.25	13.34	514,115	-0.16(-1.19%)
Mar 12, 2018	13.42	13.56	13.08	13.50	116,675	+0.00(+0.00%)
Mar 09, 2018	13.61	13.64	13.30	13.50	86,785	-0.03(-0.22%)
Mar 08, 2018	13.46	13.80	13.43	13.53	71,854	+0.05(+0.37%)
Mar 07, 2018				13.48	169,545	-0.02(-0.15%)
Mar 06, 2018	13.52	13.63	13.20	13.50	120,189	+0.05(+0.37%)
Mar 05, 2018	13.96	14.10	13.28	13.45	166,445	-0.54(-3.86%)
Mar 02, 2018	13.54	14.18	13.54	13.99	91,652	+0.47(+3.48%)
Mar 01, 2018	12.75	13.69	12.75	13.52	164,080	+0.67(+5.21%)
Feb 28, 2018	13.54	13.54	12.72	12.85	138,091	-0.67(-4.96%)
Feb 27, 2018	13.67	13.67	13.20	13.52	61,421	-0.16(-1.17%)
Feb 26, 2018	13.00	13.71	13.00	13.68	117,771	+0.77(+5.96%)
Feb 23, 2018	13.62	13.63	12.88	12.91	156,186	-0.58(-4.30%)
Feb 22, 2018	13.91	13.92	13.39	13.49	48,565	-0.40(-2.88%)
Feb 21, 2018	14.14	14.32	13.87	13.89	71,066	-0.19(-1.35%)
Feb 20, 2018	14.99	14.99	13.93	14.08	138,000	-0.96(-6.38%)
Feb 16, 2018		15.04	15.04	15.04	0	+1.73(+13.00%)
Feb 15, 2018	13.22	13.50	13.20	13.31	82,701	+0.10(+0.76%)
Feb 14, 2018	13.18	13.44	13.18	13.21	198,100	-0.07(-0.53%)
Feb 13, 2018	13.26	13.50	13.18	13.28	41,173	+0.04(+0.30%)
Feb 12, 2018	13.16	13.49	13.16	13.24	69,119	+0.00(+0.00%)
Feb 09, 2018	13.12	13.36	13.05	13.24	147,471	+0.23(+1.77%)
Feb 08, 2018	13.04	13.50	12.94	13.01	103,704	+0.01(+0.08%)
Feb 07, 2018	13.22	13.22	12.88	13.00	109,817	-0.27(-2.03%)
Feb 06, 2018	13.43	13.58	13.15	13.27	67,858	-0.46(-3.35%)
Feb 05, 2018	14.18	14.30	13.51	13.73	51,264	-0.49(-3.44%)
Feb 02, 2018	14.82	15.09	14.20	14.22	37,139	-0.66(-4.44%)

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.