Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	13.40	13.44	12.99	12.99	579,495	-0.32(-2.41%)
Apr 27, 2018	13.45	13.49	13.31	13.31	548,163	-0.09(-0.68%)
Apr 26, 2018	13.40	13.63	13.31	13.40	590,998	+0.05(+0.34%)
Apr 25, 2018	13.31	13.40	13.22	13.36	825,919	+0.00(+0.00%)
Apr 24, 2018	13.54	13.68	13.24	13.36	710,060	+0.00(+0.00%)
Apr 23, 2018	13.63	13.72	13.36	13.36	1,225,714	-0.18(-1.36%)
Apr 20, 2018	13.86	13.86	13.54	13.54	669,270	-0.37(-2.64%)
Apr 19, 2018	13.95	14.04	13.72	13.91	636,613	+0.00(+0.00%)
Apr 18, 2018	13.91	14.07	13.77	13.91	800,759	+0.00(+0.00%)
Apr 17, 2018	13.86	13.95	13.72	13.91	864,536	+0.18(+1.34%)
Apr 16, 2018	13.40	13.82	13.26	13.72	1,181,974	+0.37(+2.75%)
Apr 13, 2018	13.54	13.54	13.31	13.36	582,767	-0.14(-1.02%)
Apr 12, 2018	13.49	13.59	13.31	13.49	407,177	+0.09(+0.68%)
Apr 11, 2018	13.36	13.59	13.26	13.40	599,387	+0.05(+0.34%)
Apr 10, 2018	13.13	13.49	13.04	13.36	871,215	+0.37(+2.83%)
Apr 09, 2018	12.81	13.13	12.71	12.99	1,064,214	+0.18(+1.43%)
Apr 06, 2018	12.76	13.04	12.62	12.81	575,833	-0.09(-0.71%)
Apr 05, 2018	12.85	12.94	12.69	12.90	747,978	+0.23(+1.81%)
Apr 04, 2018	12.25	12.76	12.21	12.67	1,095,691	+0.32(+2.60%)
Apr 03, 2018	12.30	12.48	12.16	12.35	891,105	+0.18(+1.51%)
Apr 02, 2018	12.39	12.61	12.07	12.16	953,408	-0.28(-2.21%)
Mar 29, 2018		12.44	12.44	12.44	0	+0.05(+0.37%)
Mar 28, 2018	12.44	12.67	12.30	12.39	1,057,599	-0.09(-0.74%)
Mar 27, 2018	12.67	12.71	12.35	12.48	862,158	-0.05(-0.37%)
Mar 26, 2018	12.53	12.62	12.25	12.53	1,121,011	+0.23(+1.86%)
Mar 23, 2018	12.90	12.99	12.30	12.30	1,131,411	-0.55(-4.29%)
Mar 22, 2018	13.13	13.20	12.85	12.85	1,482,503	-0.25(-1.93%)
Mar 21, 2018	12.94	13.36	12.90	13.10	1,089,971	+0.07(+0.53%)
Mar 20, 2018	13.63	13.63	12.94	13.04	1,164,183	-0.55(-4.05%)
Mar 19, 2018	13.77	13.86	13.45	13.59	1,658,695	-0.28(-1.99%)
Mar 16, 2018	13.91	14.00	13.72	13.86	2,422,910	+0.00(+0.00%)
Mar 15, 2018	13.49	13.88	13.45	13.86	908,452	+0.37(+2.72%)
Mar 14, 2018	13.54	13.68	13.40	13.49	784,856	+0.05(+0.34%)
Mar 13, 2018	13.72	13.91	13.36	13.45	910,046	-0.28(-2.01%)
Mar 12, 2018	13.68	13.82	13.63	13.72	714,137	+0.00(+0.00%)
Mar 09, 2018	13.63	13.82	13.59	13.72	812,040	+0.18(+1.36%)
Mar 08, 2018	13.82	13.82	13.40	13.54	885,116	-0.18(-1.34%)
Mar 07, 2018	13.31	13.82	13.22	13.72	1,774,638	+0.37(+2.75%)
Mar 06, 2018	13.54	13.68	13.20	13.36	1,706,779	+0.07(+0.55%)
Mar 05, 2018	13.15	13.58	13.12	13.28	1,800,064	+0.18(+1.38%)
Mar 02, 2018	13.15	13.37	12.83	13.10	1,589,613	-0.23(-1.70%)
Mar 01, 2018	13.55	13.60	13.28	13.33	2,118,875	-0.27(-2.00%)
Feb 28, 2018	13.65	14.46	13.10	13.60	5,509,739	+1.31(+10.70%)
Feb 27, 2018	12.38	12.50	12.20	12.29	1,067,927	-0.05(-0.37%)
Feb 26, 2018	12.51	12.69	12.24	12.33	1,800,456	-0.14(-1.09%)
Feb 23, 2018	12.06	12.56	12.01	12.47	1,029,012	+0.36(+3.00%)
Feb 22, 2018		12.38	12.01	12.10	604,500	-0.05(-0.37%)
Feb 21, 2018	12.60	12.60	12.10	12.15	780,090	-0.36(-2.90%)
Feb 20, 2018	12.69	12.72	12.42	12.51	1,081,732	-0.18(-1.43%)
Feb 16, 2018		12.69	12.69	12.69	0	+0.36(+2.94%)
Feb 15, 2018	12.20	12.38	12.01	12.33	737,285	+0.18(+1.49%)
Feb 14, 2018	11.92	12.29	11.92	12.15	906,148	+0.09(+0.75%)
Feb 13, 2018	12.06	12.15	11.88	12.06	821,294	-0.05(-0.38%)
Feb 12, 2018	11.92	12.29	11.83	12.10	1,113,100	+0.18(+1.52%)
Feb 09, 2018	12.10	12.15	11.56	11.92	2,142,922	-0.14(-1.13%)
Feb 08, 2018	12.51	12.69	12.01	12.06	2,264,103	-0.45(-3.62%)
Feb 07, 2018	12.51	12.60	12.38	12.51	1,339,823	-0.05(-0.36%)
Feb 06, 2018	12.47	12.87	12.38	12.56	2,350,057	-0.14(-1.07%)
Feb 05, 2018	13.01	13.28	12.51	12.69	2,176,873	-0.32(-2.44%)
Feb 02, 2018	12.74	13.19	12.51	13.01	2,167,389	+0.45(+3.61%)

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.