Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.97	12.14	11.90	11.99	70,217	+0.25(+2.13%)
Apr 27, 2018	12.03	12.11	11.74	11.74	93,847	-0.24(-2.04%)
Apr 26, 2018	11.87	12.36	11.85	11.98	33,258	+0.01(+0.13%)
Apr 25, 2018	12.03	12.03	11.59	11.97	30,516	+0.30(+2.57%)
Apr 24, 2018	12.15	12.43	11.60	11.67	46,506	-0.56(-4.58%)
Apr 23, 2018	12.60	12.60	12.03	12.23	17,012	-0.43(-3.40%)
Apr 20, 2018	12.65	12.75	12.42	12.66	71,845	+0.31(+2.51%)
Apr 19, 2018	12.32	12.65	12.18	12.35	47,761	-0.12(-0.96%)
Apr 18, 2018	11.98	12.47	11.89	12.47	62,608	+0.68(+5.77%)
Apr 17, 2018	11.78	11.89	11.40	11.79	40,917	+0.26(+2.25%)
Apr 16, 2018	11.79	11.89	11.41	11.53	52,169	-0.18(-1.54%)
Apr 13, 2018	11.55	11.73	11.41	11.71	15,758	+0.27(+2.36%)
Apr 12, 2018	11.62	11.75	11.40	11.44	20,256	-0.07(-0.61%)
Apr 11, 2018	11.43	11.65	11.43	11.51	27,359	+0.07(+0.61%)
Apr 10, 2018	11.71	11.71	11.39	11.44	60,140	-0.22(-1.89%)
Apr 09, 2018	11.72	11.76	11.60	11.66	25,278	+0.00(+0.00%)
Apr 06, 2018	11.75	11.76	11.60	11.66	27,229	-0.05(-0.43%)
Apr 05, 2018	11.58	11.88	11.51	11.71	44,547	+0.36(+3.17%)
Apr 04, 2018	11.68	11.93	11.30	11.35	103,130	-0.38(-3.24%)
Apr 03, 2018	11.40	11.85	11.33	11.73	71,206	+0.27(+2.36%)
Apr 02, 2018	11.77	11.77	11.25	11.46	41,213	-0.23(-1.97%)
Mar 29, 2018		11.69	11.69	11.69	0	+0.02(+0.17%)
Mar 28, 2018	12.86	12.86	11.52	11.67	117,211	-1.22(-9.46%)
Mar 27, 2018	12.95	13.09	12.61	12.89	44,909	+0.00(+0.00%)
Mar 26, 2018	12.99	13.05	12.60	12.89	30,864	+0.10(+0.78%)
Mar 23, 2018	13.45	13.45	12.78	12.79	23,866	-0.76(-5.61%)
Mar 22, 2018	13.56	13.84	13.40	13.55	37,457	+0.10(+0.74%)
Mar 21, 2018	13.41	13.88	13.20	13.45	40,870	+0.09(+0.67%)
Mar 20, 2018	13.38	13.60	13.08	13.36	64,257	+0.02(+0.15%)
Mar 19, 2018	13.39	13.50	13.10	13.34	43,867	-0.04(-0.30%)
Mar 16, 2018	13.44	13.50	13.14	13.38	29,775	-0.12(-0.89%)
Mar 15, 2018	13.37	13.50	13.13	13.50	89,668	+0.27(+2.04%)
Mar 14, 2018	13.30	13.32	13.09	13.23	26,075	-0.02(-0.15%)
Mar 13, 2018	13.28	13.40	13.15	13.25	33,639	-0.01(-0.08%)
Mar 12, 2018	13.40	13.40	13.03	13.26	58,435	-0.03(-0.23%)
Mar 09, 2018	12.95	13.43	12.92	13.29	89,697	+0.36(+2.78%)
Mar 08, 2018	13.00	13.00	12.61	12.93	155,993	-0.06(-0.46%)
Mar 07, 2018	12.80	13.00	12.60	12.99	102,615	+0.40(+3.18%)
Mar 06, 2018	12.75	12.90	12.34	12.59	103,755	+0.52(+4.31%)
Mar 05, 2018	12.15	12.48	12.07	12.07	47,215	-0.08(-0.66%)
Mar 02, 2018	11.94	12.25	11.70	12.15	42,068	+0.20(+1.67%)
Mar 01, 2018	11.62	12.03	11.46	11.95	48,174	+0.33(+2.84%)
Feb 28, 2018	11.88	12.18	11.55	11.62	80,304	-0.34(-2.84%)
Feb 27, 2018	12.11	12.15	11.78	11.96	25,862	-0.23(-1.89%)
Feb 26, 2018	12.20	12.25	11.80	12.19	35,198	+0.17(+1.41%)
Feb 23, 2018	11.85	12.02	11.65	12.02	36,938	+0.12(+1.01%)
Feb 22, 2018		12.42	11.80	11.90	53,177	-0.52(-4.19%)
Feb 21, 2018	11.57	12.48	11.50	12.42	127,135	+0.96(+8.38%)
Feb 20, 2018	12.02	12.05	11.23	11.46	203,378	-0.53(-4.42%)
Feb 16, 2018		11.99	11.99	11.99	0	+0.03(+0.25%)
Feb 15, 2018	12.16	12.49	11.88	11.96	65,060	+0.06(+0.50%)
Feb 14, 2018	12.20	12.41	11.86	11.90	112,873	-0.26(-2.14%)
Feb 13, 2018	12.07	12.47	12.00	12.16	122,889	+0.11(+0.91%)
Feb 12, 2018	12.24	12.36	12.10	12.05	82,211	+0.40(+3.43%)
Feb 09, 2018	12.30	12.38	11.63	11.65	87,032	-0.46(-3.80%)
Feb 08, 2018		13.11	12.10	12.11	63,551	-0.87(-6.70%)
Feb 07, 2018	12.66	12.98	12.57	12.98	24,600	+0.54(+4.34%)
Feb 06, 2018	12.50	12.67	12.26	12.44	50,464	-0.26(-2.05%)
Feb 05, 2018	12.50	12.88	12.28	12.70	51,411	+0.15(+1.20%)
Feb 02, 2018	13.13	13.31	12.48	12.55	108,985	-0.61(-4.64%)

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.