Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.69	10.98	10.59	10.80	9,682,506	+0.20(+1.89%)
Apr 27, 2018	10.54	10.65	10.48	10.60	3,650,257	+0.06(+0.57%)
Apr 26, 2018	10.25	10.61	10.13	10.54	4,494,927	+0.29(+2.85%)
Apr 25, 2018	9.971	10.34	9.920	10.25	3,487,905	+0.16(+1.63%)
Apr 24, 2018	10.18	10.35	10.06	10.08	2,573,581	-0.00(-0.05%)
Apr 23, 2018	10.20	10.27	10.02	10.09	3,736,939	-0.09(-0.90%)
Apr 20, 2018	10.21	10.25	10.05	10.18	3,800,328	-0.04(-0.35%)
Apr 19, 2018	10.30	10.30	10.02	10.22	4,145,307	-0.23(-2.22%)
Apr 18, 2018	10.57	10.69	10.44	10.45	2,672,166	-0.09(-0.89%)
Apr 17, 2018	10.51	10.74	10.49	10.54	3,895,507	+0.07(+0.62%)
Apr 16, 2018	10.20	10.52	10.06	10.48	6,076,104	-0.14(-1.34%)
Apr 13, 2018	10.72	10.75	10.61	10.62	3,349,277	-0.03(-0.29%)
Apr 12, 2018	10.79	10.79	10.64	10.65	4,079,813	-0.10(-0.92%)
Apr 11, 2018	10.76	10.92	10.70	10.75	1,726,752	-0.07(-0.60%)
Apr 10, 2018	10.81	10.95	10.70	10.82	3,976,878	+0.14(+1.33%)
Apr 09, 2018	10.90	10.94	10.66	10.67	2,010,198	-0.13(-1.21%)
Apr 06, 2018	10.93	11.09	10.69	10.80	1,854,351	-0.23(-2.06%)
Apr 05, 2018	11.11	11.18	10.97	11.03	1,772,239	-0.04(-0.33%)
Apr 04, 2018	10.74	11.16	10.71	11.07	3,549,368	+0.23(+2.16%)
Apr 03, 2018	10.78	10.93	10.69	10.83	3,138,841	+0.11(+1.01%)
Apr 02, 2018	10.93	10.96	10.49	10.72	3,172,334	-0.21(-1.90%)
Mar 29, 2018		10.93	10.93	10.93	0	+0.15(+1.36%)
Mar 28, 2018	10.75	10.94	10.65	10.78	2,645,004	+0.04(+0.34%)
Mar 27, 2018	10.96	10.99	10.67	10.75	2,632,919	-0.18(-1.63%)
Mar 26, 2018	10.82	10.93	10.65	10.93	2,758,608	+0.29(+2.70%)
Mar 23, 2018	10.91	11.01	10.63	10.64	3,122,380	-0.24(-2.17%)
Mar 22, 2018	10.96	11.20	10.87	10.88	3,495,914	-0.23(-2.06%)
Mar 21, 2018	11.10	11.29	11.04	11.11	2,482,897	-0.00(-0.02%)
Mar 20, 2018	11.24	11.32	11.07	11.11	3,161,955	-0.16(-1.43%)
Mar 19, 2018	11.32	11.37	11.14	11.27	4,319,566	-0.15(-1.33%)
Mar 16, 2018	11.19	11.47	11.17	11.42	8,149,601	+0.30(+2.67%)
Mar 15, 2018	11.81	11.93	11.02	11.12	8,329,834	-0.76(-6.36%)
Mar 14, 2018	11.97	12.01	11.78	11.88	2,447,792	-0.04(-0.34%)
Mar 13, 2018	11.87	12.10	11.70	11.92	3,917,901	+0.07(+0.55%)
Mar 12, 2018	12.30	12.33	11.78	11.86	6,278,527	-0.57(-4.62%)
Mar 09, 2018	12.48	12.49	12.30	12.43	3,813,138	+0.03(+0.21%)
Mar 08, 2018	12.44	12.58	12.33	12.40	2,362,217	+0.02(+0.20%)
Mar 07, 2018		12.46		12.38	2,626,103	+0.03(+0.23%)
Mar 06, 2018	12.12	12.41	12.07	12.35	4,696,754	+0.28(+2.36%)
Mar 05, 2018	11.63	12.10	11.60	12.07	6,838,061	+0.30(+2.56%)
Mar 02, 2018	11.60	11.81	11.47	11.76	3,561,453	+0.00(+0.00%)
Mar 01, 2018	11.95	12.00	11.57	11.76	5,017,285	-0.17(-1.40%)
Feb 28, 2018	12.11	12.28	11.87	11.93	4,800,621	-0.15(-1.28%)
Feb 27, 2018	12.44	12.56	12.07	12.09	3,013,508	-0.31(-2.51%)
Feb 26, 2018	12.37	12.49	12.21	12.40	4,130,914	+0.01(+0.10%)
Feb 23, 2018	12.09	12.59	12.07	12.38	6,516,561	+0.28(+2.35%)
Feb 22, 2018				12.10	22,695,604	-1.17(-8.80%)
Feb 21, 2018	13.03	13.53	12.99	13.27	7,063,732	+0.28(+2.17%)
Feb 20, 2018	13.01	13.31	12.98	12.99	4,232,085	-0.10(-0.74%)
Feb 16, 2018		13.08	13.08	13.08	0	-0.47(-3.49%)
Feb 15, 2018	13.62	13.64	13.24	13.56	4,467,027	+0.05(+0.34%)
Feb 14, 2018	13.08	13.56	13.00	13.51	3,461,311	+0.37(+2.79%)
Feb 13, 2018	13.15	13.29	12.96	13.14	3,998,791	-0.11(-0.82%)
Feb 12, 2018	13.54	13.59	13.19	13.25	4,348,394	-0.20(-1.51%)
Feb 09, 2018	13.44	13.59	12.85	13.45	5,022,157	+0.21(+1.62%)
Feb 08, 2018	13.93	13.93	13.24	13.24	2,781,353	-0.66(-4.77%)
Feb 07, 2018	14.04	14.16	13.84	13.90	4,147,267	+0.26(+1.87%)
Feb 06, 2018	13.10	13.76	12.89	13.65	5,485,314	+0.11(+0.82%)
Feb 05, 2018	13.58	13.84	13.50	13.54	6,155,577	-0.23(-1.67%)
Feb 02, 2018	14.13	14.26	13.68	13.77	4,607,963	-0.57(-3.97%)

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.