Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.30	14.91	14.30	14.42	1,040,044	+0.31(+2.17%)
Apr 27, 2018	13.74	14.34	13.51	14.11	2,316,756	+0.31(+2.22%)
Apr 26, 2018	13.75	14.11	13.73	13.81	941,759	+0.15(+1.12%)
Apr 25, 2018	13.87	13.97	13.61	13.65	500,936	-0.30(-2.14%)
Apr 24, 2018	14.14	14.38	13.67	13.95	539,219	-0.16(-1.14%)
Apr 23, 2018	13.83	14.19	13.71	14.11	718,806	+0.31(+2.22%)
Apr 20, 2018	13.19	13.81	12.95	13.81	566,909	+0.41(+3.03%)
Apr 19, 2018	13.94	14.17	13.31	13.40	934,935	-0.54(-3.90%)
Apr 18, 2018	13.84	14.15	13.81	13.94	1,143,697	+0.28(+2.08%)
Apr 17, 2018	13.91	14.01	13.64	13.66	403,968	-0.15(-1.06%)
Apr 16, 2018	13.99	13.99	13.59	13.81	216,054	-0.16(-1.15%)
Apr 13, 2018	13.87	13.98	13.61	13.97	311,430	+0.21(+1.56%)
Apr 12, 2018	13.71	13.81	13.24	13.75	262,662	+0.05(+0.39%)
Apr 11, 2018	13.48	13.93	13.38	13.70	505,029	+0.13(+0.96%)
Apr 10, 2018	12.89	13.78	12.78	13.57	915,905	+0.94(+7.47%)
Apr 09, 2018	13.27	13.40	12.62	12.62	243,786	-0.51(-3.91%)
Apr 06, 2018	13.13	13.75	12.85	13.14	603,729	-0.06(-0.46%)
Apr 05, 2018	12.62	13.41	12.62	13.20	380,009	+0.69(+5.52%)
Apr 04, 2018	12.66	12.85	12.35	12.51	684,881	-0.45(-3.49%)
Apr 03, 2018	12.58	13.04	12.37	12.96	458,840	+0.43(+3.43%)
Apr 02, 2018	12.62	12.74	12.24	12.53	397,296	-0.17(-1.33%)
Mar 29, 2018		12.70	12.70	12.70	0	+0.26(+2.10%)
Mar 28, 2018	12.78	12.85	12.21	12.44	631,421	-0.38(-2.99%)
Mar 27, 2018	13.22	13.47	12.67	12.82	391,019	-0.37(-2.79%)
Mar 26, 2018	13.30	13.41	12.62	13.19	341,905	+0.11(+0.82%)
Mar 23, 2018	13.05	13.44	12.66	13.08	588,397	+0.09(+0.71%)
Mar 22, 2018	13.12	13.48	12.85	12.99	393,800	-0.42(-3.15%)
Mar 21, 2018	12.98	14.07	12.98	13.41	787,534	+0.48(+3.67%)
Mar 20, 2018	12.36	13.03	12.29	12.94	754,797	+0.68(+5.57%)
Mar 19, 2018	12.82	12.85	12.08	12.26	462,165	-0.57(-4.43%)
Mar 16, 2018	12.40	12.87	12.04	12.82	1,228,168	+0.48(+3.85%)
Mar 15, 2018	13.02	13.04	12.30	12.35	540,825	-0.63(-4.85%)
Mar 14, 2018	12.76	13.17	12.63	12.98	545,221	+0.31(+2.48%)
Mar 13, 2018	12.83	12.89	12.36	12.66	564,948	-0.12(-0.90%)
Mar 12, 2018	13.48	13.76	12.70	12.78	524,061	-0.78(-5.77%)
Mar 09, 2018	13.40	14.55	13.40	13.56	878,358	+0.48(+3.69%)
Mar 08, 2018	12.99	13.28	12.83	13.08	564,514	+0.02(+0.12%)
Mar 07, 2018			12.81	13.06	1,055,631	-0.94(-6.74%)
Mar 06, 2018	13.42	14.13	13.42	14.01	598,376	+0.59(+4.40%)
Mar 05, 2018	13.19	13.50	12.99	13.41	220,454	+0.21(+1.63%)
Mar 02, 2018	12.85	13.32	12.47	13.20	458,607	+0.16(+1.23%)
Mar 01, 2018	12.86	13.40	12.76	13.04	549,926	+0.13(+1.01%)
Feb 28, 2018	13.67	13.78	12.82	12.91	984,272	-0.70(-5.13%)
Feb 27, 2018	13.91	14.14	13.59	13.61	490,860	-0.31(-2.21%)
Feb 26, 2018	13.92	14.04	13.76	13.91	187,678	+0.02(+0.17%)
Feb 23, 2018	13.76	13.93	13.71	13.89	509,157	+0.15(+1.12%)
Feb 22, 2018	13.84	13.96	13.61	13.74	663,508	+0.09(+0.67%)
Feb 21, 2018	13.55	13.99	13.47	13.64	451,391	+0.02(+0.17%)
Feb 20, 2018	14.30	14.57	13.42	13.62	412,467	-0.74(-5.18%)
Feb 16, 2018		14.37	14.37	14.37	0	-0.07(-0.48%)
Feb 15, 2018	14.01	14.44	13.91	14.43	827,704	+0.42(+3.01%)
Feb 14, 2018	12.95	14.14	12.95	14.01	511,559	+0.95(+7.28%)
Feb 13, 2018	13.07	13.32	12.88	13.06	189,871	-0.21(-1.56%)
Feb 12, 2018	13.17	13.44	12.89	13.27	289,061	+0.24(+1.82%)
Feb 09, 2018	13.55	13.56	12.04	13.03	568,493	-0.41(-3.08%)
Feb 08, 2018	13.68	13.73	13.41	13.45	851,762	-0.18(-1.35%)
Feb 07, 2018	14.52	14.72	13.62	13.63	381,572	-0.89(-6.13%)
Feb 06, 2018	13.85	14.75	13.83	14.52	723,455	+0.13(+0.91%)
Feb 05, 2018	14.28	14.62	14.14	14.39	591,549	-0.12(-0.79%)
Feb 02, 2018	14.81	14.81	14.24	14.50	603,492	-0.53(-3.52%)

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.