Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.67	10.96	10.56	10.77	9,706,333	+0.20(+1.89%)
Apr 27, 2018	10.51	10.63	10.45	10.57	3,659,239	+0.06(+0.57%)
Apr 26, 2018	10.23	10.59	10.11	10.51	4,505,988	+0.29(+2.85%)
Apr 25, 2018	9.946	10.31	9.896	10.22	3,496,488	+0.16(+1.63%)
Apr 24, 2018	10.15	10.33	10.04	10.06	2,579,914	-0.00(-0.05%)
Apr 23, 2018	10.18	10.25	9.992	10.06	3,746,135	-0.09(-0.90%)
Apr 20, 2018	10.18	10.23	10.03	10.16	3,809,680	-0.04(-0.35%)
Apr 19, 2018	10.27	10.27	9.997	10.19	4,155,508	-0.23(-2.22%)
Apr 18, 2018	10.55	10.67	10.42	10.42	2,678,742	-0.09(-0.89%)
Apr 17, 2018	10.49	10.71	10.47	10.52	3,905,094	+0.07(+0.62%)
Apr 16, 2018	10.17	10.49	10.04	10.45	6,091,056	-0.14(-1.34%)
Apr 13, 2018	10.70	10.72	10.58	10.59	3,357,519	-0.03(-0.29%)
Apr 12, 2018	10.76	10.76	10.62	10.63	4,089,853	-0.10(-0.92%)
Apr 11, 2018	10.73	10.89	10.68	10.72	1,731,001	-0.06(-0.60%)
Apr 10, 2018	10.78	10.93	10.68	10.79	3,986,664	+0.14(+1.33%)
Apr 09, 2018	10.87	10.92	10.63	10.65	2,015,145	-0.13(-1.21%)
Apr 06, 2018	10.91	11.06	10.66	10.78	1,858,915	-0.23(-2.06%)
Apr 05, 2018	11.09	11.15	10.94	11.00	1,776,601	-0.04(-0.33%)
Apr 04, 2018	10.71	11.13	10.68	11.04	3,558,102	+0.23(+2.16%)
Apr 03, 2018	10.76	10.90	10.67	10.81	3,146,565	+0.11(+1.01%)
Apr 02, 2018	10.90	10.93	10.47	10.70	3,180,140	-0.21(-1.90%)
Mar 29, 2018		10.90	10.90	10.90	0	+0.15(+1.37%)
Mar 28, 2018	10.72	10.91	10.63	10.76	2,651,513	+0.04(+0.34%)
Mar 27, 2018	10.93	10.96	10.64	10.72	2,639,398	-0.18(-1.63%)
Mar 26, 2018	10.79	10.91	10.63	10.90	2,765,396	+0.29(+2.70%)
Mar 23, 2018	10.89	10.98	10.60	10.61	3,130,064	-0.24(-2.17%)
Mar 22, 2018	10.93	11.17	10.85	10.85	3,504,517	-0.23(-2.07%)
Mar 21, 2018	11.08	11.27	11.01	11.08	2,489,007	-0.00(-0.02%)
Mar 20, 2018	11.21	11.29	11.04	11.08	3,169,736	-0.16(-1.43%)
Mar 19, 2018	11.29	11.35	11.11	11.24	4,330,196	-0.15(-1.33%)
Mar 16, 2018	11.16	11.44	11.14	11.39	8,169,655	+0.30(+2.67%)
Mar 15, 2018	11.78	11.90	10.99	11.10	8,350,332	-0.75(-6.36%)
Mar 14, 2018	11.94	11.98	11.75	11.85	2,453,816	-0.04(-0.34%)
Mar 13, 2018	11.84	12.07	11.67	11.89	3,927,542	+0.06(+0.55%)
Mar 12, 2018	12.27	12.30	11.75	11.83	6,293,978	-0.57(-4.62%)
Mar 09, 2018	12.45	12.46	12.27	12.40	3,822,522	+0.03(+0.21%)
Mar 08, 2018	12.41	12.54	12.30	12.37	2,368,030	+0.02(+0.20%)
Mar 07, 2018		12.43		12.35	2,632,566	+0.03(+0.23%)
Mar 06, 2018	12.09	12.38	12.04	12.32	4,708,312	+0.28(+2.36%)
Mar 05, 2018	11.61	12.07	11.57	12.04	6,854,888	+0.30(+2.56%)
Mar 02, 2018	11.57	11.79	11.44	11.74	3,570,218	+0.00(+0.00%)
Mar 01, 2018	11.92	11.97	11.54	11.74	5,029,632	-0.17(-1.40%)
Feb 28, 2018	12.08	12.25	11.84	11.90	4,812,435	-0.15(-1.28%)
Feb 27, 2018	12.41	12.53	12.04	12.06	3,020,924	-0.31(-2.51%)
Feb 26, 2018	12.34	12.46	12.18	12.37	4,141,080	+0.01(+0.10%)
Feb 23, 2018	12.06	12.56	12.04	12.35	6,532,597	+0.28(+2.35%)
Feb 22, 2018				12.07	22,751,454	-1.17(-8.81%)
Feb 21, 2018	13.00	13.50	12.96	13.24	7,081,114	+0.28(+2.17%)
Feb 20, 2018	12.98	13.28	12.95	12.95	4,242,499	-0.10(-0.74%)
Feb 16, 2018		13.05	13.05	13.05	0	-0.47(-3.49%)
Feb 15, 2018	13.59	13.61	13.21	13.52	4,478,020	+0.05(+0.34%)
Feb 14, 2018	13.05	13.52	12.97	13.48	3,469,828	+0.37(+2.79%)
Feb 13, 2018	13.11	13.26	12.93	13.11	4,008,631	-0.11(-0.82%)
Feb 12, 2018	13.50	13.56	13.16	13.22	4,359,095	-0.20(-1.51%)
Feb 09, 2018	13.41	13.56	12.82	13.42	5,034,516	+0.21(+1.62%)
Feb 08, 2018	13.89	13.89	13.20	13.21	2,788,198	-0.66(-4.77%)
Feb 07, 2018	14.01	14.12	13.81	13.87	4,157,473	+0.26(+1.87%)
Feb 06, 2018	13.07	13.72	12.86	13.61	5,498,813	+0.11(+0.82%)
Feb 05, 2018	13.55	13.81	13.47	13.50	6,170,724	-0.23(-1.67%)
Feb 02, 2018	14.10	14.23	13.65	13.73	4,619,303	-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.