Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.569	9.569	9.569	0	+0.13(+1.35%)
Mar 28, 2018	9.409	9.511	9.358	9.441	88,885	+0.03(+0.34%)
Mar 27, 2018	9.498	9.613	9.294	9.409	311,556	-0.10(-1.01%)
Mar 26, 2018	9.607	9.683	9.377	9.505	136,859	-0.04(-0.40%)
Mar 23, 2018	9.741	9.760	9.505	9.543	176,348	-0.14(-1.45%)
Mar 22, 2018	9.754	9.792	9.664	9.683	79,294	-0.07(-0.72%)
Mar 21, 2018	9.677	9.819	9.671	9.754	130,368	+0.11(+1.19%)
Mar 20, 2018	9.849	9.860	9.632	9.639	91,777	-0.13(-1.31%)
Mar 19, 2018	9.875	9.900	9.747	9.766	97,300	-0.22(-2.21%)
Mar 16, 2018	9.926	10.07	9.875	9.987	104,817	+0.08(+0.81%)
Mar 15, 2018	10.47	10.54	9.760	9.907	163,069	-0.51(-4.90%)
Mar 14, 2018	10.46	10.48	10.35	10.42	54,231	-0.01(-0.06%)
Mar 13, 2018	10.36	10.42	10.34	10.42	65,897	+0.10(+0.99%)
Mar 12, 2018	10.24	10.34	10.22	10.32	75,701	+0.09(+0.87%)
Mar 09, 2018	10.22	10.35	10.22	10.23	94,774	+0.06(+0.56%)
Mar 08, 2018	10.24	10.31	10.14	10.17	61,544	-0.07(-0.69%)
Mar 07, 2018		10.24	10.10	10.24	98,068	+0.01(+0.06%)
Mar 06, 2018	10.31	10.31	10.21	10.24	39,687	-0.01(-0.06%)
Mar 05, 2018	10.30	10.31	10.23	10.24	54,216	+0.00(+0.00%)
Mar 02, 2018	10.35	10.35	10.24	10.24	50,258	-0.13(-1.29%)
Mar 01, 2018	10.40	10.43	10.24	10.38	79,343	+0.05(+0.49%)
Feb 28, 2018	10.52	10.54	10.33	10.33	70,570	-0.11(-1.03%)
Feb 27, 2018	10.51	10.64	10.44	10.44	72,154	-0.13(-1.20%)
Feb 26, 2018	10.78	10.78	10.53	10.56	125,553	-0.10(-0.95%)
Feb 23, 2018	10.72	10.79	10.64	10.66	110,245	-0.03(-0.30%)
Feb 22, 2018	10.90	10.90	10.59	10.70	111,152	-0.08(-0.71%)
Feb 21, 2018	10.96	10.96	10.77	10.77	85,133	-0.19(-1.73%)
Feb 20, 2018	10.76	10.96	10.70	10.96	158,583	+0.15(+1.35%)
Feb 16, 2018		10.82	10.82	10.82	0	+0.04(+0.35%)
Feb 15, 2018	10.80	10.81	10.66	10.78	82,042	+0.10(+0.89%)
Feb 14, 2018	10.82	10.88	10.64	10.68	139,536	-0.15(-1.40%)
Feb 13, 2018	10.78	10.86	10.65	10.83	51,992	+0.10(+0.94%)
Feb 12, 2018	10.40	10.75	10.37	10.73	230,500	+0.38(+3.67%)
Feb 09, 2018	10.65	10.87	10.21	10.35	218,039	-0.22(-2.10%)
Feb 08, 2018	11.15	11.22	10.55	10.57	222,507	-0.57(-5.12%)
Feb 07, 2018	11.33	11.52	11.13	11.14	109,421	-0.41(-3.56%)
Feb 06, 2018	11.12	11.56	11.04	11.56	164,874	+0.30(+2.64%)
Feb 05, 2018	11.34	11.35	11.21	11.26	122,994	-0.20(-1.77%)
Feb 02, 2018	11.39	11.54	11.24	11.46	202,447	-0.04(-0.33%)
Feb 01, 2018	11.69	11.72	11.40	11.50	73,002	-0.15(-1.30%)
Jan 31, 2018	11.43	11.65	11.33	11.65	161,869	+0.33(+2.95%)
Jan 30, 2018	11.40	11.43	11.29	11.32	114,505	-0.17(-1.48%)
Jan 29, 2018	11.56	11.56	11.34	11.49	140,922	-0.20(-1.72%)
Jan 26, 2018	11.67	11.77	11.61	11.69	90,913	+0.05(+0.43%)
Jan 25, 2018	11.65	11.68	11.54	11.64	71,338	+0.05(+0.43%)
Jan 24, 2018	11.76	11.77	11.58	11.59	89,378	-0.08(-0.65%)
Jan 23, 2018	11.76	11.76	11.63	11.66	73,547	-0.02(-0.16%)
Jan 22, 2018	11.74	11.77	11.66	11.68	58,563	-0.09(-0.80%)
Jan 19, 2018	11.46	11.78	11.42	11.78	264,330	+0.35(+3.03%)
Jan 18, 2018	11.54	11.59	11.41	11.43	100,975	-0.16(-1.41%)
Jan 17, 2018	11.79	11.79	11.54	11.60	116,453	-0.14(-1.23%)
Jan 16, 2018	11.73	11.89	11.66	11.74	654,405	+0.09(+0.76%)
Jan 12, 2018		11.65	11.65	11.65	0	-0.04(-0.38%)
Jan 11, 2018	11.61	11.90	11.48	11.70	563,756	+0.13(+1.09%)
Jan 10, 2018	11.57	11.65	11.52	11.57	86,272	-0.02(-0.16%)
Jan 09, 2018	11.77	11.80	11.54	11.59	109,698	-0.09(-0.81%)
Jan 08, 2018	11.61	11.86	11.60	11.68	428,464	+0.12(+1.03%)
Jan 05, 2018	11.68	11.68	11.51	11.56	96,078	-0.13(-1.13%)
Jan 04, 2018	11.68	11.71	11.56	11.70	284,836	-0.04(-0.38%)
Jan 03, 2018	11.59	11.77	11.46	11.74	185,593	+0.21(+1.80%)

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.