Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	14.49	14.92	14.49	14.78	663,236	+0.47(+3.28%)
Apr 27, 2018	14.24	14.67	14.07	14.31	432,048	+0.41(+2.95%)
Apr 26, 2018	13.72	13.98	13.62	13.90	364,612	+0.21(+1.53%)
Apr 25, 2018	13.56	13.86	13.56	13.69	335,058	+0.15(+1.11%)
Apr 24, 2018	13.39	13.57	13.39	13.54	275,564	+0.22(+1.65%)
Apr 23, 2018	13.29	13.38	13.26	13.32	107,578	+0.09(+0.68%)
Apr 20, 2018	13.25	13.31	13.14	13.23	107,089	-0.02(-0.15%)
Apr 19, 2018	13.38	13.39	13.25	13.25	134,954	-0.13(-0.97%)
Apr 18, 2018	13.11	13.44	13.10	13.38	161,232	+0.30(+2.29%)
Apr 17, 2018	12.90	13.13	12.89	13.08	103,955	+0.11(+0.85%)
Apr 16, 2018	12.92	13.04	12.88	12.97	130,401	+0.06(+0.46%)
Apr 13, 2018	12.98	13.04	12.80	12.91	311,285	-0.03(-0.23%)
Apr 12, 2018	12.83	12.96	12.77	12.94	106,382	+0.16(+1.25%)
Apr 11, 2018	12.66	12.88	12.65	12.78	158,621	+0.08(+0.63%)
Apr 10, 2018	12.68	12.73	12.58	12.70	230,260	+0.08(+0.63%)
Apr 09, 2018	12.80	12.80	12.62	12.62	148,591	-0.13(-1.02%)
Apr 06, 2018	12.81	12.92	12.63	12.75	223,713	-0.13(-1.01%)
Apr 05, 2018	12.98	13.03	12.87	12.88	429,769	-0.04(-0.31%)
Apr 04, 2018	12.88	12.94	12.81	12.92	290,129	-0.06(-0.46%)
Apr 03, 2018	13.10	13.11	12.85	12.98	150,022	-0.05(-0.38%)
Apr 02, 2018	13.28	13.30	12.99	13.03	183,334	-0.30(-2.25%)
Mar 29, 2018		13.33	13.33	13.33	0	+0.04(+0.30%)
Mar 28, 2018	13.36	13.49	13.27	13.29	303,462	-0.05(-0.37%)
Mar 27, 2018	13.66	13.66	13.32	13.34	487,875	-0.28(-2.06%)
Mar 26, 2018	13.89	13.91	13.53	13.62	272,377	-0.15(-1.09%)
Mar 23, 2018	14.16	14.16	13.77	13.77	198,856	-0.41(-2.89%)
Mar 22, 2018	14.39	14.39	14.12	14.18	186,949	-0.28(-1.94%)
Mar 21, 2018	14.59	14.60	14.42	14.46	188,668	-0.16(-1.09%)
Mar 20, 2018	14.78	14.78	14.55	14.62	345,052	-0.13(-0.88%)
Mar 19, 2018	14.79	14.88	14.69	14.75	302,243	-0.07(-0.47%)
Mar 16, 2018	14.80	15.00	14.74	14.82	395,052	+0.04(+0.27%)
Mar 15, 2018	14.63	14.90	14.63	14.78	242,622	+0.16(+1.09%)
Mar 14, 2018	14.50	14.63	14.47	14.62	316,779	+0.13(+0.90%)
Mar 13, 2018	14.17	14.54	14.17	14.49	347,631	+0.34(+2.40%)
Mar 12, 2018	14.05	14.23	14.02	14.15	155,599	+0.11(+0.78%)
Mar 09, 2018	14.14	14.19	13.99	14.04	201,547	-0.06(-0.43%)
Mar 08, 2018	14.10	14.26	14.06	14.10	141,045	+0.06(+0.43%)
Mar 07, 2018	14.09	14.28	14.04	14.04	232,599	-0.10(-0.71%)
Mar 06, 2018	14.18	14.22	13.95	14.14	295,633	-0.02(-0.14%)
Mar 05, 2018	13.99	14.30	13.99	14.16	233,702	+0.17(+1.22%)
Mar 02, 2018	13.79	14.02	13.66	13.99	323,719	+0.15(+1.08%)
Mar 01, 2018	13.98	14.21	13.80	13.84	509,941	-0.13(-0.93%)
Feb 28, 2018	13.98	14.11	13.87	13.97	303,756	+0.03(+0.22%)
Feb 27, 2018	13.80	14.06	13.78	13.94	398,814	+0.16(+1.16%)
Feb 26, 2018	13.50	13.83	13.50	13.78	256,043	+0.34(+2.53%)
Feb 23, 2018	13.28	13.48	13.17	13.44	251,480	+0.22(+1.66%)
Feb 22, 2018	13.52	13.54	13.22	13.22	378,763	-0.25(-1.86%)
Feb 21, 2018	13.51	13.60	13.46	13.47	303,193	-0.03(-0.22%)
Feb 20, 2018	13.41	13.63	13.41	13.50	225,198	+0.10(+0.75%)
Feb 16, 2018		13.40	13.40	13.40	0	+0.14(+1.06%)
Feb 15, 2018	13.37	13.39	13.18	13.26	361,881	-0.07(-0.53%)
Feb 14, 2018	13.13	13.54	13.12	13.33	387,754	+0.18(+1.37%)
Feb 13, 2018				13.15	481,120	-0.11(-0.83%)
Feb 12, 2018	13.04	13.37	13.04	13.26	306,443	+0.28(+2.16%)
Feb 09, 2018	12.95	13.05	12.77	12.98	397,428	+0.06(+0.46%)
Feb 08, 2018	13.03	13.31	12.92	12.92	446,172	-0.11(-0.84%)
Feb 07, 2018	12.75	13.07	12.73	13.03	493,248	+0.28(+2.20%)
Feb 06, 2018	12.55	12.86	12.51	12.75	725,949	-0.02(-0.16%)
Feb 05, 2018	12.69	12.88	12.68	12.77	455,225	-0.04(-0.31%)
Feb 02, 2018	12.44	12.81	12.39	12.81	373,676	+0.37(+2.97%)

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.