Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.74	12.00	11.62	11.65	1,018,090	-0.17(-1.40%)
Apr 27, 2018	11.97	12.01	11.68	11.81	893,419	-0.16(-1.33%)
Apr 26, 2018	12.05	12.33	11.69	11.97	1,979,616	+0.47(+4.07%)
Apr 25, 2018	11.38	11.53	11.29	11.50	787,982	+0.02(+0.19%)
Apr 24, 2018	11.56	11.61	11.29	11.48	825,729	-0.10(-0.86%)
Apr 23, 2018	11.74	11.85	11.38	11.58	1,350,282	-0.13(-1.13%)
Apr 20, 2018	11.88	11.93	11.52	11.71	833,091	-0.14(-1.16%)
Apr 19, 2018	12.06	12.19	11.54	11.85	1,275,823	-0.16(-1.33%)
Apr 18, 2018	12.10	12.31	11.92	12.01	801,303	-0.02(-0.18%)
Apr 17, 2018	11.92	12.39	11.87	12.03	1,043,979	+0.08(+0.64%)
Apr 16, 2018	11.42	12.00	11.32	11.95	969,909	+0.55(+4.83%)
Apr 13, 2018	11.55	11.61	11.33	11.40	701,841	-0.09(-0.77%)
Apr 12, 2018	11.43	11.58	11.34	11.49	958,407	+0.08(+0.72%)
Apr 11, 2018	11.06	11.41	11.00	11.41	864,560	+0.21(+1.87%)
Apr 10, 2018	11.13	11.34	10.96	11.20	773,428	+0.26(+2.36%)
Apr 09, 2018	11.06	11.22	10.85	10.94	744,427	-0.04(-0.40%)
Apr 06, 2018	11.13	11.21	10.77	10.99	1,250,996	-0.28(-2.44%)
Apr 05, 2018	11.25	11.48	11.03	11.26	957,762	+0.12(+1.04%)
Apr 04, 2018	11.07	11.28	10.90	11.14	1,029,633	-0.14(-1.27%)
Apr 03, 2018	11.19	11.35	10.81	11.29	1,123,027	+0.14(+1.28%)
Apr 02, 2018	11.07	11.24	10.92	11.14	1,111,338	-0.08(-0.69%)
Mar 29, 2018		11.22	11.22	11.22	0	+0.19(+1.75%)
Mar 28, 2018	10.80	11.17	10.58	11.03	968,922	+0.22(+2.04%)
Mar 27, 2018	11.11	11.22	10.68	10.81	825,687	-0.23(-2.04%)
Mar 26, 2018	11.17	11.18	10.74	11.03	1,251,254	+0.01(+0.05%)
Mar 23, 2018	11.33	11.50	11.01	11.03	1,620,033	-0.28(-2.43%)
Mar 22, 2018	11.59	11.68	11.28	11.30	1,569,262	-0.49(-4.15%)
Mar 21, 2018	11.72	12.00	11.50	11.79	1,343,150	+0.13(+1.13%)
Mar 20, 2018	11.82	11.96	11.44	11.66	1,874,939	-0.10(-0.89%)
Mar 19, 2018	12.11	12.14	11.54	11.77	1,191,406	-0.31(-2.60%)
Mar 16, 2018	11.39	12.09	11.36	12.08	3,213,218	+0.78(+6.92%)
Mar 15, 2018	12.19	13.09	10.81	11.30	4,668,151	-0.67(-5.57%)
Mar 14, 2018	12.05	12.16	11.86	11.96	1,003,941	-0.03(-0.28%)
Mar 13, 2018	11.62	12.17	11.62	12.00	1,528,300	+0.37(+3.17%)
Mar 12, 2018	11.09	11.70	11.02	11.63	1,999,650	+0.50(+4.50%)
Mar 09, 2018	10.99	11.21	10.90	11.13	785,395	+0.24(+2.22%)
Mar 08, 2018	11.14	11.19	10.83	10.89	1,021,919	-0.25(-2.27%)
Mar 07, 2018		11.39	11.03	11.14	1,209,107	-0.12(-1.03%)
Mar 06, 2018	11.62	11.66	11.16	11.25	1,203,104	-0.27(-2.34%)
Mar 05, 2018	11.38	11.61	11.16	11.52	1,618,961	+0.07(+0.62%)
Mar 02, 2018	11.67	11.70	11.23	11.45	3,203,030	-0.41(-3.43%)
Mar 01, 2018	12.01	12.14	11.71	11.86	1,786,135	-0.21(-1.78%)
Feb 28, 2018	12.94	12.94	11.95	12.07	2,057,062	-0.77(-5.96%)
Feb 27, 2018	12.94	13.11	12.86	12.84	1,917,026	-0.13(-0.98%)
Feb 26, 2018	13.03	13.04	12.82	12.97	998,341	-0.03(-0.21%)
Feb 23, 2018	13.02	13.07	12.74	12.99	870,407	+0.09(+0.68%)
Feb 22, 2018			12.88	12.91	1,509,556	-0.03(-0.26%)
Feb 21, 2018	13.47	13.51	12.80	12.94	1,271,655	-0.47(-3.53%)
Feb 20, 2018	13.26	13.74	13.21	13.41	1,187,107	+0.12(+0.91%)
Feb 16, 2018		13.29	13.29	13.29	0	-0.15(-1.15%)
Feb 15, 2018	13.49	13.69	13.19	13.45	1,724,768	+0.05(+0.37%)
Feb 14, 2018	13.65	13.87	13.31	13.40	1,456,990	-0.32(-2.33%)
Feb 13, 2018	13.21	13.80	13.15	13.71	2,994,878	+0.51(+3.88%)
Feb 12, 2018	13.43	13.53	12.91	13.20	3,358,916	-0.17(-1.24%)
Feb 09, 2018	14.19	14.20	12.54	13.37	5,233,376	-0.56(-3.99%)
Feb 08, 2018	15.33	15.42	13.57	13.92	5,590,949	-3.27(-19.04%)
Feb 07, 2018	17.74	17.82	16.96	17.20	955,602	-0.34(-1.93%)
Feb 06, 2018		17.71	16.44	17.54	1,635,843	+0.71(+4.24%)
Feb 05, 2018	17.03	17.48	16.50	16.82	693,841	-0.33(-1.92%)
Feb 02, 2018	17.84	18.02	17.09	17.15	1,651,077	-0.82(-4.59%)

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.