Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.81	14.98	14.54	14.57	51,529	-0.17(-1.12%)
Apr 27, 2018	14.83	14.83	14.66	14.74	32,989	+0.05(+0.36%)
Apr 26, 2018	14.57	14.86	14.57	14.68	73,273	+0.13(+0.90%)
Apr 25, 2018	14.56	14.69	14.48	14.55	87,321	-0.01(-0.06%)
Apr 24, 2018	14.80	14.86	14.34	14.56	100,646	-0.14(-0.95%)
Apr 23, 2018	14.81	14.81	14.51	14.70	81,586	+0.05(+0.36%)
Apr 20, 2018	14.60	14.71	14.43	14.65	69,201	-0.09(-0.59%)
Apr 19, 2018	14.52	14.76	14.44	14.74	53,245	+0.18(+1.26%)
Apr 18, 2018	14.67	14.69	14.28	14.55	70,183	+0.03(+0.24%)
Apr 17, 2018	14.19	14.69	14.06	14.52	174,223	+0.50(+3.54%)
Apr 16, 2018	13.91	14.13	13.83	14.02	95,464	+0.05(+0.38%)
Apr 13, 2018	13.97	14.03	13.87	13.97	40,272	-0.09(-0.62%)
Apr 12, 2018	13.93	14.14	13.79	14.06	85,391	+0.08(+0.56%)
Apr 11, 2018	13.95	14.16	13.79	13.98	142,406	-0.05(-0.37%)
Apr 10, 2018	13.83	14.10	13.70	14.03	126,102	+0.18(+1.32%)
Apr 09, 2018	13.82	13.93	13.49	13.85	168,066	+0.16(+1.15%)
Apr 06, 2018	13.58	13.90	13.50	13.69	124,900	+0.17(+1.29%)
Apr 05, 2018	13.86	13.91	13.08	13.52	221,128	-0.46(-3.31%)
Apr 04, 2018	13.80	14.02	13.59	13.98	124,985	+0.15(+1.07%)
Apr 03, 2018	13.60	14.02	13.57	13.83	140,645	+0.37(+2.79%)
Apr 02, 2018	13.56	13.56	13.27	13.45	38,526	-0.10(-0.77%)
Mar 29, 2018		13.56	13.56	13.56	0	+0.27(+2.03%)
Mar 28, 2018	13.86	13.86	13.18	13.29	79,078	-0.46(-3.36%)
Mar 27, 2018	13.95	14.23	13.69	13.75	119,429	-0.20(-1.44%)
Mar 26, 2018	13.78	14.07	13.54	13.95	92,473	+0.31(+2.24%)
Mar 23, 2018	13.90	13.90	13.51	13.65	78,259	-0.15(-1.07%)
Mar 22, 2018	14.04	14.04	13.73	13.79	89,242	-0.18(-1.31%)
Mar 21, 2018	13.52	14.04	13.47	13.98	168,198	+0.49(+3.62%)
Mar 20, 2018	13.38	13.50	13.19	13.49	108,348	+0.24(+1.84%)
Mar 19, 2018	13.08	13.32	12.90	13.25	166,885	+0.08(+0.60%)
Mar 16, 2018	13.22	13.22	13.08	13.17	73,884	+0.00(+0.00%)
Mar 15, 2018	13.10	13.25	13.09	13.17	64,626	+0.04(+0.33%)
Mar 14, 2018	13.24	13.24	13.04	13.12	106,181	-0.07(-0.53%)
Mar 13, 2018	13.19	13.32	13.13	13.19	218,386	+0.10(+0.73%)
Mar 12, 2018	13.23	13.28	12.34	13.10	367,006	-0.16(-1.18%)
Mar 09, 2018	12.61	13.25	12.58	13.25	325,052	+0.65(+5.12%)
Mar 08, 2018	12.21	12.68	12.08	12.61	439,442	+0.40(+3.29%)
Mar 07, 2018		12.63		12.21	763,134	+0.48(+4.09%)
Mar 06, 2018	11.89	11.89	11.63	11.73	84,286	-0.19(-1.61%)
Mar 05, 2018	11.59	12.13	11.44	11.92	136,835	+0.25(+2.17%)
Mar 02, 2018	11.69	11.82	11.53	11.67	34,665	-0.07(-0.59%)
Mar 01, 2018	11.60	11.77	11.59	11.74	39,920	+0.14(+1.20%)
Feb 28, 2018	11.85	11.88	11.60	11.60	76,446	-0.19(-1.63%)
Feb 27, 2018	11.83	11.89	11.77	11.79	24,119	-0.10(-0.81%)
Feb 26, 2018	11.80	11.95	11.77	11.89	121,688	+0.13(+1.11%)
Feb 23, 2018	11.76	11.80	11.65	11.75	41,321	-0.03(-0.22%)
Feb 22, 2018	11.79	11.90	11.69	11.78	45,921	+0.01(+0.10%)
Feb 21, 2018	11.84	12.24	11.71	11.77	77,026	-0.16(-1.31%)
Feb 20, 2018	11.91	12.12	11.72	11.92	38,978	-0.03(-0.22%)
Feb 16, 2018		11.95	11.95	11.95	0	-0.10(-0.87%)
Feb 15, 2018	12.19	12.19	11.99	12.06	86,946	-0.01(-0.07%)
Feb 14, 2018	12.07	12.18	12.00	12.06	67,099	+0.03(+0.22%)
Feb 13, 2018	11.99	12.35	11.95	12.04	53,802	-0.03(-0.29%)
Feb 12, 2018	11.98	12.25	11.86	12.07	86,550	+0.10(+0.87%)
Feb 09, 2018	12.07	12.16	11.65	11.97	94,997	-0.10(-0.86%)
Feb 08, 2018	11.50	12.41	11.50	12.07	120,358	-0.09(-0.71%)
Feb 07, 2018	11.59	12.51	11.58	12.16	104,365	+0.38(+3.25%)
Feb 06, 2018	11.86	12.23	11.38	11.78	154,469	-0.18(-1.53%)
Feb 05, 2018	11.72	12.14	11.72	11.96	95,298	+0.43(+3.69%)
Feb 02, 2018	11.12	11.75	10.74	11.53	198,520	+0.52(+4.73%)

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.