Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.44	11.65	11.10	11.12	1,723,850	-0.22(-1.97%)
Apr 27, 2018	11.78	11.78	11.18	11.35	2,192,166	-0.08(-0.71%)
Apr 26, 2018	11.21	11.55	11.10	11.43	2,666,097	+0.59(+5.41%)
Apr 25, 2018	10.89	10.93	10.43	10.84	2,332,799	+0.00(+0.01%)
Apr 24, 2018	11.62	11.68	10.60	10.84	3,127,966	-0.60(-5.22%)
Apr 23, 2018	11.69	11.78	11.27	11.44	1,988,494	-0.10(-0.84%)
Apr 20, 2018	11.98	12.00	11.39	11.53	3,143,627	-0.54(-4.46%)
Apr 19, 2018	12.26	12.28	11.94	12.07	2,357,005	-0.43(-3.42%)
Apr 18, 2018	12.58	12.62	12.27	12.50	2,245,089	-0.09(-0.73%)
Apr 17, 2018	12.22	12.70	12.16	12.59	2,695,057	+0.67(+5.58%)
Apr 16, 2018	11.89	12.05	11.73	11.93	1,723,303	+0.27(+2.35%)
Apr 13, 2018	11.98	12.03	11.49	11.65	2,499,007	-0.13(-1.11%)
Apr 12, 2018	11.59	11.92	11.54	11.78	2,789,032	+0.41(+3.56%)
Apr 11, 2018	11.37	11.68	11.29	11.38	2,288,706	-0.19(-1.62%)
Apr 10, 2018	11.25	11.70	11.12	11.57	3,340,447	+0.78(+7.27%)
Apr 09, 2018	10.82	11.39	10.74	10.78	2,620,027	+0.22(+2.12%)
Apr 06, 2018	11.05	11.32	10.39	10.56	2,799,108	-0.83(-7.31%)
Apr 05, 2018	11.55	11.60	11.18	11.39	2,437,286	+0.14(+1.27%)
Apr 04, 2018	10.20	11.33	10.16	11.25	3,051,182	+0.44(+4.11%)
Apr 03, 2018	10.75	10.86	10.27	10.80	3,496,397	+0.30(+2.86%)
Apr 02, 2018	11.10	11.32	10.13	10.50	5,037,436	-0.78(-6.93%)
Mar 29, 2018		11.29	11.29	11.29	0	+0.60(+5.66%)
Mar 28, 2018	10.79	11.18	10.49	10.68	4,296,784	-0.22(-1.99%)
Mar 27, 2018	12.29	12.29	10.64	10.90	5,021,329	-1.17(-9.66%)
Mar 26, 2018	11.47	12.09	11.04	12.06	4,970,981	+1.24(+11.43%)
Mar 23, 2018	11.74	11.90	10.82	10.83	4,245,088	-0.93(-7.88%)
Mar 22, 2018	12.27	12.51	11.74	11.75	4,325,926	-1.01(-7.94%)
Mar 21, 2018	12.88	13.26	12.66	12.77	2,894,604	-0.24(-1.84%)
Mar 20, 2018	12.91	13.14	12.79	13.00	2,105,276	-0.01(-0.06%)
Mar 19, 2018	13.47	13.47	12.69	13.01	5,127,570	-0.82(-5.95%)
Mar 16, 2018	13.97	14.10	13.80	13.84	1,169,223	-0.06(-0.46%)
Mar 15, 2018	13.88	14.13	13.70	13.90	1,592,674	+0.02(+0.17%)
Mar 14, 2018	14.10	14.15	13.72	13.88	2,369,453	-0.04(-0.30%)
Mar 13, 2018	14.60	14.76	13.75	13.92	4,299,875	-0.48(-3.34%)
Mar 12, 2018	14.39	14.56	14.28	14.40	2,273,278	+0.14(+0.95%)
Mar 09, 2018	13.79	14.26	13.74	14.26	5,003,844	+0.76(+5.64%)
Mar 08, 2018	13.47	13.53	13.26	13.50	2,120,613	+0.16(+1.21%)
Mar 07, 2018		13.38		13.34	2,693,810	+0.22(+1.67%)
Mar 06, 2018	13.26	13.31	12.95	13.12	2,781,704	+0.09(+0.69%)
Mar 05, 2018	12.46	13.16	12.40	13.03	2,835,042	+0.37(+2.96%)
Mar 02, 2018	11.87	12.73	11.77	12.66	3,645,656	+0.35(+2.82%)
Mar 01, 2018	13.02	13.17	12.01	12.31	5,061,753	-0.63(-4.88%)
Feb 28, 2018	13.47	13.62	12.94	12.94	2,892,070	-0.31(-2.35%)
Feb 27, 2018	13.67	13.85	13.25	13.25	3,371,556	-0.38(-2.81%)
Feb 26, 2018	13.21	13.64	13.19	13.64	3,003,034	+0.62(+4.75%)
Feb 23, 2018	12.55	13.02	12.48	13.02	3,366,670	+0.75(+6.13%)
Feb 22, 2018			12.17	12.27	3,002,416	+0.03(+0.27%)
Feb 21, 2018	12.64	12.92	12.23	12.23	3,024,706	-0.26(-2.10%)
Feb 20, 2018	12.24	12.69	12.18	12.50	3,150,976	+0.08(+0.61%)
Feb 16, 2018		12.42	12.42	12.42	0	-0.08(-0.62%)
Feb 15, 2018	12.17	12.50	11.74	12.50	3,623,376	+0.66(+5.55%)
Feb 14, 2018	11.03	11.88	11.00	11.84	3,493,346	+0.63(+5.58%)
Feb 13, 2018	10.93	11.30	10.85	11.21	2,628,957	+0.07(+0.67%)
Feb 12, 2018	10.91	11.33	10.67	11.14	4,540,556	+0.58(+5.50%)
Feb 09, 2018	10.31	10.77	9.359	10.56	6,466,944	+0.54(+5.44%)
Feb 08, 2018	11.43	11.43	10.01	10.01	4,370,841	-1.24(-10.99%)
Feb 07, 2018	11.63	11.95	11.25	11.25	3,801,545	-0.47(-4.00%)
Feb 06, 2018	10.34	11.73	10.16	11.72	6,961,938	+0.38(+3.36%)
Feb 05, 2018	11.93	12.60	10.85	11.34	8,765,523	-0.97(-7.88%)
Feb 02, 2018	13.11	13.11	12.31	12.31	5,609,184	-1.21(-8.95%)

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.