Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	12.10	12.14	11.91	11.95	421,451	-0.13(-1.08%)
Apr 27, 2018	11.83	12.13	11.81	12.08	374,157	+0.29(+2.46%)
Apr 26, 2018	11.57	11.84	11.48	11.79	527,020	+0.31(+2.70%)
Apr 25, 2018	11.53	11.57	11.34	11.48	245,631	-0.06(-0.52%)
Apr 24, 2018	11.57	11.61	11.40	11.54	373,811	+0.06(+0.52%)
Apr 23, 2018	11.60	11.62	11.39	11.48	328,835	-0.06(-0.52%)
Apr 20, 2018	11.85	11.92	11.52	11.54	358,032	-0.29(-2.45%)
Apr 19, 2018	12.11	12.12	11.71	11.83	433,488	-0.28(-2.31%)
Apr 18, 2018	12.25	12.25	12.07	12.11	635,019	-0.08(-0.66%)
Apr 17, 2018	12.14	12.26	12.07	12.19	577,538	+0.07(+0.58%)
Apr 16, 2018	12.16	12.26	12.03	12.12	645,579	+0.03(+0.25%)
Apr 13, 2018	12.31	12.34	12.02	12.09	1,225,269	-0.22(-1.79%)
Apr 12, 2018	12.64	12.64	12.27	12.31	327,437	-0.32(-2.53%)
Apr 11, 2018	12.58	12.76	12.56	12.63	288,677	+0.02(+0.16%)
Apr 10, 2018	12.54	12.71	12.41	12.61	480,349	+0.17(+1.37%)
Apr 09, 2018	12.47	12.53	12.34	12.44	431,634	-0.03(-0.24%)
Apr 06, 2018	12.69	12.81	12.39	12.47	715,186	-0.22(-1.73%)
Apr 05, 2018	12.75	12.79	12.60	12.69	422,352	-0.06(-0.47%)
Apr 04, 2018	12.45	12.83	12.45	12.75	601,831	+0.23(+1.84%)
Apr 03, 2018	12.22	12.55	12.17	12.52	800,600	+0.30(+2.45%)
Apr 02, 2018	12.37	12.47	12.19	12.22	703,288	-0.14(-1.13%)
Mar 29, 2018		12.36	12.36	12.36	0	-0.12(-0.96%)
Mar 28, 2018	12.11	12.50	12.11	12.48	756,852	+0.47(+3.91%)
Mar 27, 2018	12.12	12.15	11.80	12.01	591,614	-0.13(-1.07%)
Mar 26, 2018	11.99	12.18	11.81	12.14	486,951	+0.29(+2.45%)
Mar 23, 2018	12.02	12.15	11.83	11.85	530,095	-0.17(-1.41%)
Mar 22, 2018	11.82	12.14	11.80	12.02	895,299	+0.18(+1.52%)
Mar 21, 2018	11.86	11.92	11.73	11.84	555,735	-0.04(-0.34%)
Mar 20, 2018	11.97	12.04	11.73	11.88	526,763	-0.05(-0.42%)
Mar 19, 2018	11.91	11.94	11.76	11.93	634,095	-0.24(-1.97%)
Mar 16, 2018	11.98	12.18	11.79	12.17	1,098,648	+0.21(+1.76%)
Mar 15, 2018	12.04	12.06	11.88	11.96	618,166	-0.08(-0.66%)
Mar 14, 2018	12.12	12.14	11.97	12.04	420,378	-0.05(-0.41%)
Mar 13, 2018	12.11	12.22	12.02	12.09	387,098	+0.00(+0.00%)
Mar 12, 2018	11.96	12.20	11.96	12.09	391,401	+0.06(+0.50%)
Mar 09, 2018	12.12	12.12	11.72	12.03	501,616	-0.06(-0.50%)
Mar 08, 2018	12.18	12.26	12.05	12.09	324,200	-0.08(-0.66%)
Mar 07, 2018		12.23		12.17	339,658	+0.06(+0.50%)
Mar 06, 2018	12.06	12.15	11.84	12.11	489,574	+0.09(+0.75%)
Mar 05, 2018	11.98	12.12	11.92	12.02	470,916	+0.01(+0.08%)
Mar 02, 2018	11.83	12.02	11.72	12.01	340,865	+0.12(+1.01%)
Mar 01, 2018	11.73	12.08	11.66	11.89	420,658	+0.11(+0.93%)
Feb 28, 2018	11.88	11.96	11.75	11.78	591,770	-0.02(-0.17%)
Feb 27, 2018	12.27	12.33	11.80	11.80	462,371	-0.43(-3.52%)
Feb 26, 2018	11.99	12.23	11.86	12.23	476,224	+0.33(+2.77%)
Feb 23, 2018	11.85	11.97	11.71	11.90	376,161	+0.10(+0.85%)
Feb 22, 2018				11.80	823,649	+0.03(+0.25%)
Feb 21, 2018	12.07	12.22	11.77	11.77	500,447	-0.31(-2.57%)
Feb 20, 2018	12.12	12.28	11.99	12.08	687,593	-0.05(-0.41%)
Feb 16, 2018		12.13	12.13	12.13	0	+0.39(+3.32%)
Feb 15, 2018	11.69	11.85	11.69	11.74	722,129	+0.13(+1.12%)
Feb 14, 2018	11.64	11.72	11.44	11.61	535,798	-0.15(-1.28%)
Feb 13, 2018	11.75	11.91	11.64	11.76	772,350	-0.02(-0.17%)
Feb 12, 2018	11.76	11.88	11.39	11.78	898,741	+0.03(+0.26%)
Feb 09, 2018	11.61	11.87	11.36	11.75	754,519	+0.19(+1.64%)
Feb 08, 2018	12.02	12.04	11.56	11.56	756,719	-0.47(-3.91%)
Feb 07, 2018	12.27	12.32	12.03	12.03	1,205,893	-0.28(-2.27%)
Feb 06, 2018	12.25	12.52	12.07	12.31	936,679	-0.35(-2.76%)
Feb 05, 2018	12.83	12.90	12.40	12.66	561,765	-0.28(-2.16%)
Feb 02, 2018	12.86	12.94	12.64	12.94	1,060,574	-0.03(-0.23%)

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.