Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.53	17.62	17.28	17.31	1,080,778	-0.16(-0.94%)
Apr 27, 2018	17.56	17.76	17.25	17.47	937,578	-0.15(-0.84%)
Apr 26, 2018	17.34	17.76	17.21	17.62	1,064,810	+0.34(+1.98%)
Apr 25, 2018	17.04	17.43	16.92	17.28	1,233,491	+0.14(+0.82%)
Apr 24, 2018	16.92	17.39	16.81	17.14	1,195,921	+0.25(+1.50%)
Apr 23, 2018	16.52	16.95	16.49	16.89	1,420,129	+0.41(+2.48%)
Apr 20, 2018	16.55	16.83	16.37	16.48	1,774,120	-0.13(-0.81%)
Apr 19, 2018	16.87	17.07	16.39	16.61	1,662,349	-0.33(-1.97%)
Apr 18, 2018	16.97	17.20	16.92	16.95	1,834,423	+0.05(+0.31%)
Apr 17, 2018	17.47	17.47	16.85	16.89	1,965,675	-0.44(-2.53%)
Apr 16, 2018	17.39	17.44	16.90	17.33	1,551,373	+0.03(+0.17%)
Apr 13, 2018	17.71	17.71	17.21	17.30	1,372,959	-0.33(-1.86%)
Apr 12, 2018	17.44	17.85	17.44	17.63	2,284,625	+0.11(+0.64%)
Apr 11, 2018	17.58	17.75	17.30	17.52	1,961,583	-0.12(-0.67%)
Apr 10, 2018	17.27	17.76	17.16	17.64	2,752,665	+0.70(+4.12%)
Apr 09, 2018	16.91	17.31	16.78	16.94	2,204,821	+0.08(+0.49%)
Apr 06, 2018	16.95	17.24	16.69	16.86	1,536,060	-0.10(-0.61%)
Apr 05, 2018	17.04	17.07	16.58	16.96	2,862,466	-0.11(-0.65%)
Apr 04, 2018	16.27	17.08	16.10	17.07	2,866,759	+0.74(+4.50%)
Apr 03, 2018	15.38	16.45	15.38	16.34	3,472,621	+0.98(+6.41%)
Apr 02, 2018	15.09	15.39	15.00	15.35	2,371,011	+0.10(+0.68%)
Mar 29, 2018		15.25	15.25	15.25	0	-0.12(-0.81%)
Mar 28, 2018	15.44	15.68	15.18	15.37	2,484,821	+0.01(+0.10%)
Mar 27, 2018	15.81	16.29	15.30	15.36	5,857,698	-0.50(-3.15%)
Mar 26, 2018	15.05	15.92	15.00	15.86	4,073,973	+0.89(+5.94%)
Mar 23, 2018	14.77	15.54	14.64	14.97	7,767,852	+0.33(+2.26%)
Mar 22, 2018	13.07	14.86	12.84	14.64	20,153,650	+3.23(+28.29%)
Mar 21, 2018	11.04	11.68	10.98	11.41	4,847,301	+0.40(+3.61%)
Mar 20, 2018	10.81	11.11	10.63	11.01	1,802,610	+0.21(+1.97%)
Mar 19, 2018	10.96	10.96	10.60	10.80	1,989,598	-0.15(-1.34%)
Mar 16, 2018	11.01	11.02	10.60	10.95	3,434,945	-0.09(-0.80%)
Mar 15, 2018	11.18	11.24	10.96	11.04	948,700	-0.10(-0.86%)
Mar 14, 2018	11.30	11.32	10.98	11.13	1,126,031	-0.14(-1.24%)
Mar 13, 2018	11.03	11.39	10.96	11.27	1,547,694	+0.31(+2.82%)
Mar 12, 2018	11.03	11.17	10.88	10.96	1,694,352	-0.05(-0.47%)
Mar 09, 2018	11.10	11.12	10.77	11.01	2,143,358	-0.01(-0.13%)
Mar 08, 2018	11.70	11.70	10.99	11.03	2,316,004	-0.60(-5.12%)
Mar 07, 2018				11.62	1,774,793	-0.21(-1.80%)
Mar 06, 2018	11.81	11.98	11.57	11.84	1,409,679	+0.07(+0.56%)
Mar 05, 2018	12.01	12.08	11.68	11.77	1,382,235	-0.32(-2.61%)
Mar 02, 2018	11.56	12.11	11.49	12.09	1,342,080	+0.34(+2.88%)
Mar 01, 2018	11.53	11.92	11.40	11.75	1,442,208	+0.14(+1.20%)
Feb 28, 2018	11.71	11.84	11.44	11.61	2,099,589	+0.04(+0.32%)
Feb 27, 2018	11.79	12.10	11.35	11.57	1,776,841	-0.10(-0.82%)
Feb 26, 2018	11.53	11.85	11.50	11.67	2,732,907	+0.62(+5.66%)
Feb 23, 2018	10.93	11.12	10.84	11.04	1,072,417	+0.15(+1.35%)
Feb 22, 2018				10.90	1,682,148	+0.03(+0.27%)
Feb 21, 2018	10.78	11.16	10.73	10.87	1,397,725	+0.15(+1.37%)
Feb 20, 2018	11.33	11.43	10.58	10.72	2,681,825	-0.71(-6.18%)
Feb 16, 2018		11.43	11.43	11.43	0	+0.05(+0.45%)
Feb 15, 2018	11.74	11.75	11.28	11.37	1,282,480	-0.29(-2.52%)
Feb 14, 2018	10.96	11.70	10.91	11.67	1,419,513	+0.59(+5.31%)
Feb 13, 2018		11.17		11.08	1,669,940	+0.21(+1.89%)
Feb 12, 2018	11.49	11.49	10.78	10.87	2,710,342	-0.60(-5.25%)
Feb 09, 2018	11.40	11.64	10.82	11.48	2,217,314	+0.14(+1.23%)
Feb 08, 2018	12.23	12.23	11.34	11.34	2,335,316	-0.88(-7.22%)
Feb 07, 2018	11.54	12.14	11.42	12.22	2,392,343	+0.68(+5.93%)
Feb 06, 2018	10.85	11.74	10.64	11.54	2,678,625	+0.25(+2.22%)
Feb 05, 2018	10.64	11.41	10.42	11.29	3,784,254	+0.54(+5.06%)
Feb 02, 2018	11.34	11.69	10.67	10.74	6,911,407	-0.37(-3.31%)

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.