Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.64	10.73	10.27	10.36	968,553	-0.18(-1.74%)
Apr 27, 2018	10.73	10.77	10.41	10.54	1,087,900	-0.18(-1.71%)
Apr 26, 2018	11.19	11.19	10.73	10.73	1,295,927	-0.41(-3.70%)
Apr 25, 2018	10.86	11.21	10.82	11.14	991,410	+0.32(+2.97%)
Apr 24, 2018	10.77	10.91	10.68	10.82	813,418	+0.09(+0.85%)
Apr 23, 2018	10.86	11.00	10.68	10.73	507,270	-0.14(-1.27%)
Apr 20, 2018	11.14	11.32	10.73	10.86	1,286,564	-0.32(-2.87%)
Apr 19, 2018	10.82	11.37	10.77	11.19	1,460,344	+0.37(+3.39%)
Apr 18, 2018	10.82	10.91	10.73	10.82	571,175	+0.05(+0.43%)
Apr 17, 2018	10.86	10.86	10.64	10.77	1,023,324	-0.05(-0.42%)
Apr 16, 2018	10.54	10.91	10.45	10.82	1,540,962	+0.37(+3.51%)
Apr 13, 2018	10.45	10.59	10.31	10.45	1,636,529	+0.00(+0.00%)
Apr 12, 2018	10.45	10.59	10.31	10.45	1,357,584	+0.00(+0.00%)
Apr 11, 2018	10.77	10.86	10.41	10.45	1,475,842	-0.41(-3.80%)
Apr 10, 2018	11.09	11.14	10.82	10.86	811,013	-0.14(-1.25%)
Apr 09, 2018	11.09	11.23	10.93	11.00	919,718	+0.00(+0.00%)
Apr 06, 2018	11.05	11.16	10.68	11.00	3,336,438	-0.05(-0.41%)
Apr 05, 2018	11.28	11.35	11.00	11.05	1,114,838	-0.14(-1.23%)
Apr 04, 2018	10.91	11.28	10.82	11.19	810,704	+0.14(+1.25%)
Apr 03, 2018	11.23	11.28	10.82	11.05	1,384,229	-0.09(-0.82%)
Apr 02, 2018	11.60	11.83	11.09	11.14	1,184,387	-0.50(-4.33%)
Mar 29, 2018		11.64	11.64	11.64	0	-0.09(-0.78%)
Mar 28, 2018	12.01	12.06	11.69	11.74	2,010,059	-0.23(-1.92%)
Mar 27, 2018	11.46	12.06	11.37	11.96	1,795,207	+0.50(+4.40%)
Mar 26, 2018	11.32	11.55	11.25	11.46	1,380,427	+0.23(+2.04%)
Mar 23, 2018	10.82	11.51	10.82	11.23	2,141,533	+0.37(+3.38%)
Mar 22, 2018	11.14	11.30	10.82	10.86	2,808,484	-0.37(-3.26%)
Mar 21, 2018	11.55	11.69	11.00	11.23	3,323,559	-0.37(-3.16%)
Mar 20, 2018	11.87	11.96	11.55	11.60	1,862,999	-0.28(-2.32%)
Mar 19, 2018	12.42	12.47	11.58	11.87	1,420,558	-0.41(-3.36%)
Mar 16, 2018	12.19	12.38	12.10	12.29	3,096,715	+0.09(+0.75%)
Mar 15, 2018	12.38	12.42	12.10	12.19	1,175,085	-0.18(-1.48%)
Mar 14, 2018	12.38	12.45	12.19	12.38	837,767	+0.00(+0.00%)
Mar 13, 2018	12.70	12.70	12.24	12.38	911,568	-0.23(-1.82%)
Mar 12, 2018	12.52	12.68	12.47	12.61	623,769	+0.09(+0.73%)
Mar 09, 2018	12.38	12.65	12.31	12.52	736,705	+0.28(+2.25%)
Mar 08, 2018	12.29	12.47	12.15	12.24	829,623	-0.05(-0.37%)
Mar 07, 2018		12.56	12.22	12.29	1,108,162	-0.28(-2.19%)
Mar 06, 2018	12.52	12.64	12.29	12.56	1,461,339	+0.00(+0.00%)
Mar 05, 2018	12.65	12.88	12.52	12.56	883,459	-0.18(-1.44%)
Mar 02, 2018	12.19	12.93	12.06	12.74	1,332,519	+0.41(+3.35%)
Mar 01, 2018	12.42	12.74	12.29	12.33	1,891,535	-0.32(-2.54%)
Feb 28, 2018	13.52	13.52	12.38	12.65	2,899,521	-0.87(-6.44%)
Feb 27, 2018	13.57	13.84	13.07	13.52	2,243,866	-0.55(-3.91%)
Feb 26, 2018	13.57	14.19	13.57	14.07	1,535,561	+0.50(+3.72%)
Feb 23, 2018	13.43	13.62	13.34	13.57	884,945	+0.09(+0.68%)
Feb 22, 2018			13.36	13.48	1,281,186	-0.37(-2.65%)
Feb 21, 2018	13.84	14.00	13.73	13.84	730,075	+0.09(+0.67%)
Feb 20, 2018	13.66	13.89	13.62	13.75	1,266,325	+0.00(+0.00%)
Feb 16, 2018		13.75	13.75	13.75	0	-0.41(-2.91%)
Feb 15, 2018	14.17	14.26	13.84	14.17	864,473	+0.18(+1.31%)
Feb 14, 2018	14.03	14.26	13.94	13.98	557,302	-0.18(-1.29%)
Feb 13, 2018	13.89	14.17	13.84	14.17	432,029	+0.28(+1.98%)
Feb 12, 2018	13.80	14.07	13.52	13.89	726,665	+0.14(+1.00%)
Feb 09, 2018	13.94	13.94	13.18	13.75	1,217,815	-0.09(-0.66%)
Feb 08, 2018	14.17	14.58	13.80	13.84	1,205,496	-0.32(-2.27%)
Feb 07, 2018	14.53	14.53	14.12	14.17	597,883	-0.32(-2.22%)
Feb 06, 2018	14.07	14.76	14.03	14.49	1,090,028	+0.30(+2.10%)
Feb 05, 2018	14.30	14.39	14.12	14.19	682,805	-0.39(-2.67%)
Feb 02, 2018	14.90	15.04	14.44	14.58	678,515	-0.41(-2.75%)

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.