Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.66	10.70	10.66	10.70	4,395	-0.02(-0.19%)
Apr 27, 2018	10.72	10.72	10.72	10.72	385	+0.05(+0.47%)
Apr 25, 2018		10.67	10.67	10.67	268	-0.14(-1.30%)
Apr 24, 2018	10.75	10.81	10.75	10.81	2,609	+0.06(+0.56%)
Apr 23, 2018	10.75	10.75	10.75	10.75	2,506	-0.11(-1.01%)
Apr 20, 2018	10.86	10.86	10.86	10.86	430	-0.04(-0.37%)
Apr 19, 2018	10.92	10.92	10.90	10.90	407	-0.11(-1.00%)
Apr 18, 2018	10.96	11.01	10.96	11.01	1,105	+0.07(+0.64%)
Apr 17, 2018	10.81	10.94	10.81	10.94	2,030	-0.01(-0.09%)
Apr 16, 2018	10.95	10.95	10.95	10.95	294	+0.08(+0.74%)
Apr 13, 2018	10.87	10.87	10.87	10.87	1,062	+0.01(+0.09%)
Apr 12, 2018	10.89	10.89	10.86	10.86	3,047	-0.11(-1.00%)
Apr 11, 2018	10.98	11.06	10.97	10.97	5,839	+0.13(+1.20%)
Apr 09, 2018		10.84	10.84	10.84	18	+0.05(+0.46%)
Apr 06, 2018	10.79	10.79	10.79	10.79	5,390	+0.00(+0.00%)
Apr 05, 2018	10.79	10.79	10.77	10.79	2,232	-0.05(-0.46%)
Apr 04, 2018	10.89	10.90	10.84	10.84	7,468	+0.04(+0.37%)
Apr 03, 2018	10.80	10.80	10.80	10.80	2,350	-0.07(-0.64%)
Apr 02, 2018	10.74	10.98	10.64	10.87	13,249	+0.13(+1.21%)
Mar 29, 2018		10.74	10.74	10.74	0	+0.00(+0.00%)
Mar 28, 2018	10.86	10.86	10.73	10.74	7,719	-0.17(-1.56%)
Mar 27, 2018	10.87	10.92	10.87	10.91	4,800	-0.09(-0.82%)
Mar 26, 2018	10.98	11.00	10.98	11.00	3,328	+0.07(+0.64%)
Mar 23, 2018	10.94	10.94	10.90	10.93	15,830	+0.17(+1.58%)
Mar 22, 2018	10.76	10.76	10.76	10.76	1,811	+0.01(+0.09%)
Mar 21, 2018	10.74	10.75	10.74	10.75	573	+0.09(+0.84%)
Mar 20, 2018	10.66	10.66	10.66	10.66	533	-0.07(-0.65%)
Mar 19, 2018	10.67	10.73	10.67	10.73	1,207	+0.02(+0.19%)
Mar 15, 2018		10.71	10.71	10.71	78	-0.05(-0.46%)
Mar 14, 2018	10.74	10.79	10.74	10.76	1,326	-0.02(-0.19%)
Mar 13, 2018	10.78	10.78	10.78	10.78	1,305	+0.12(+1.13%)
Mar 09, 2018		10.66	10.66	10.66	399	-0.10(-0.93%)
Mar 08, 2018	10.78	10.78	10.75	10.76	493	-0.01(-0.09%)
Mar 07, 2018	10.81	10.81	10.77	10.77	1,271	+0.00(+0.00%)
Mar 06, 2018	10.82	11.05	10.77	10.77	1,580	+0.00(+0.00%)
Mar 05, 2018	10.85	10.85	10.75	10.77	1,373	+0.15(+1.41%)
Mar 02, 2018	10.75	10.75	10.62	10.62	3,946	-0.09(-0.84%)
Feb 28, 2018		10.71	10.71	10.71	453	+0.00(+0.00%)
Feb 27, 2018	10.86	10.86	10.69	10.71	63,039	-0.15(-1.38%)
Feb 26, 2018	10.89	10.89	10.85	10.86	10,546	+0.05(+0.46%)
Feb 23, 2018	10.81	10.81	10.81	10.81	797	-0.01(-0.09%)
Feb 22, 2018	10.82	10.82	10.82	10.82	829	+0.00(+0.00%)
Feb 21, 2018	10.88	10.88	10.82	10.82	1,200	-0.14(-1.28%)
Feb 16, 2018		10.96	10.96	10.96	625	-0.07(-0.63%)
Feb 15, 2018	10.98	11.04	10.98	11.03	25,371	+0.05(+0.46%)
Feb 14, 2018	10.91	10.98	10.91	10.98	10,107	+0.14(+1.29%)
Feb 13, 2018	10.83	10.84	10.83	10.84	882	+0.03(+0.28%)
Feb 12, 2018	10.78	10.81	10.78	10.81	1,794	+0.09(+0.84%)
Feb 09, 2018	10.70	10.72	10.68	10.72	766	+0.00(+0.00%)
Feb 08, 2018	10.72	10.75	10.72	10.72	3,346	-0.02(-0.19%)
Feb 07, 2018	10.73	10.74	10.73	10.74	603	-0.06(-0.56%)
Feb 06, 2018	10.84	10.84	10.80	10.80	5,216	-0.11(-1.01%)
Feb 05, 2018	10.85	10.91	10.85	10.91	1,873	-0.05(-0.46%)
Feb 02, 2018	10.96	10.96	10.96	10.96	833	-0.02(-0.18%)
Feb 01, 2018	10.94	10.98	10.93	10.98	4,427	+0.06(+0.55%)
Jan 31, 2018	10.91	10.92	10.91	10.92	1,134	+0.02(+0.18%)
Jan 30, 2018	10.92	10.96	10.90	10.90	4,050	-0.07(-0.64%)
Jan 29, 2018	10.81	10.97	10.81	10.97	1,236	-0.03(-0.27%)
Jan 26, 2018	11.12	11.12	11.00	11.00	1,032	+0.00(+0.00%)
Jan 25, 2018	11.08	11.13	11.00	11.00	2,656	-0.06(-0.54%)
Jan 24, 2018	11.04	11.06	11.03	11.06	1,891	+0.12(+1.10%)
Jan 23, 2018	10.88	10.94	10.88	10.94	3,481	+0.08(+0.74%)
Jan 22, 2018	10.87	10.88	10.84	10.86	1,000	+0.03(+0.28%)
Jan 19, 2018	10.83	10.85	10.83	10.83	8,226	+0.04(+0.37%)
Jan 18, 2018	10.81	10.82	10.79	10.79	6,138	-0.02(-0.19%)
Jan 17, 2018	10.85	10.89	10.81	10.81	2,686	-0.09(-0.83%)
Jan 16, 2018	10.77	10.90	10.77	10.90	2,405	+0.19(+1.77%)
Jan 15, 2018	10.71	10.71	10.71	10.71	126	-0.16(-1.47%)
Jan 12, 2018	10.80	10.88	10.80	10.87	3,685	+0.09(+0.83%)
Jan 11, 2018	10.78	10.79	10.77	10.78	6,875	+0.05(+0.47%)
Jan 10, 2018	10.73	10.73	10.73	10.73	467	+0.04(+0.37%)
Jan 09, 2018	10.69	10.69	10.69	10.69	1,643	-0.03(-0.28%)
Jan 08, 2018	10.73	10.73	10.72	10.72	12,258	-0.02(-0.19%)
Jan 05, 2018	10.75	10.76	10.74	10.74	5,393	-0.04(-0.37%)
Jan 04, 2018	10.72	10.78	10.72	10.78	1,693	+0.09(+0.84%)
Jan 03, 2018	10.73	10.73	10.64	10.69	1,899	+0.00(+0.00%)
Jan 02, 2018	10.71	10.71	10.71	10.69	7,362	+0.11(+1.04%)
Dec 29, 2017		10.58	10.58	10.58	0	+0.08(+0.76%)
Dec 28, 2017	10.49	10.52	10.49	10.50	1,931	+0.05(+0.48%)
Dec 27, 2017	10.25	10.46	10.25	10.45	2,200	+0.09(+0.87%)
Dec 22, 2017	10.33	10.36	10.33	10.36	4,132	+0.05(+0.48%)
Dec 21, 2017	10.28	10.31	10.28	10.31	1,586	+0.01(+0.10%)
Dec 20, 2017	10.30	10.30	10.30	10.30	1,435	+0.03(+0.29%)
Dec 19, 2017	10.24	10.27	10.24	10.27	3,071	+0.03(+0.29%)
Dec 18, 2017	10.20	10.26	10.20	10.24	3,678	+0.06(+0.59%)
Dec 15, 2017	10.30	10.30	10.18	10.18	5,327	-0.01(-0.10%)
Dec 14, 2017	10.15	10.19	10.15	10.19	3,704	+0.07(+0.69%)
Dec 13, 2017	10.12	10.12	10.12	10.12	3,041	-0.01(-0.10%)
Dec 12, 2017	10.14	10.14	10.07	10.13	14,801	+0.01(+0.10%)
Dec 11, 2017	10.08	10.18	10.08	10.12	57,104	-0.04(-0.39%)
Dec 08, 2017	10.19	10.19	10.16	10.16	7,394	-0.02(-0.20%)
Dec 07, 2017	10.18	10.22	10.15	10.18	4,869	-0.11(-1.07%)
Dec 06, 2017	10.30	10.32	10.29	10.29	3,698	-0.02(-0.19%)
Dec 05, 2017	10.32	10.32	10.30	10.31	2,210	-0.07(-0.67%)
Dec 04, 2017	10.40	10.40	10.37	10.38	6,811	-0.07(-0.67%)
Dec 01, 2017	10.39	10.45	10.39	10.45	2,080	+0.05(+0.48%)
Nov 30, 2017	10.42	10.42	10.40	10.40	250	-0.08(-0.76%)
Nov 29, 2017	10.51	10.51	10.45	10.48	4,401	-0.08(-0.76%)
Nov 28, 2017	10.54	10.56	10.54	10.56	2,499	+0.01(+0.09%)
Nov 27, 2017	10.50	10.55	10.50	10.55	13,637	+0.09(+0.86%)
Nov 24, 2017	10.47	10.47	10.46	10.46	2,570	+0.01(+0.10%)
Nov 23, 2017	10.60	10.60	10.45	10.45	320	-0.05(-0.48%)
Nov 22, 2017	10.47	10.53	10.47	10.50	5,448	+0.10(+0.96%)
Nov 21, 2017	10.50	10.50	10.40	10.40	4,101	+0.00(+0.00%)
Nov 20, 2017	10.43	10.43	10.38	10.40	3,210	-0.14(-1.33%)
Nov 17, 2017	10.45	10.54	10.45	10.54	2,540	+0.12(+1.15%)
Nov 16, 2017	10.38	10.42	10.38	10.42	3,409	+0.01(+0.10%)
Nov 15, 2017	10.48	10.48	10.40	10.41	3,749	-0.02(-0.19%)
Nov 14, 2017	10.35	10.43	10.35	10.43	3,197	+0.02(+0.19%)
Nov 13, 2017	10.39	10.41	10.38	10.41	5,823	+0.04(+0.39%)
Nov 10, 2017	10.47	10.47	10.37	10.37	5,400	-0.12(-1.14%)
Nov 09, 2017	10.45	10.50	10.45	10.49	8,147	+0.06(+0.58%)
Nov 08, 2017	10.46	10.46	10.43	10.43	1,886	+0.04(+0.38%)
Nov 07, 2017	10.41	10.41	10.38	10.39	7,883	-0.04(-0.38%)
Nov 06, 2017	10.32	10.44	10.32	10.43	2,145	+0.11(+1.07%)
Nov 03, 2017	10.40	10.40	10.32	10.32	275	-0.10(-0.96%)
Nov 02, 2017	10.40	10.43	10.40	10.42	6,938	+0.04(+0.39%)
Nov 01, 2017	10.30	10.41	10.30	10.38	6,624	+0.04(+0.39%)
Oct 31, 2017	10.33	10.35	10.33	10.34	2,882	-0.06(-0.58%)
Oct 30, 2017	10.36	10.40	10.36	10.40	2,839	+0.09(+0.87%)
Oct 27, 2017	10.31	10.31	10.31	10.31	565	+0.00(+0.00%)
Oct 26, 2017	10.45	10.45	10.31	10.31	495	-0.08(-0.77%)
Oct 25, 2017	10.38	10.39	10.37	10.39	3,927	-0.02(-0.19%)
Oct 24, 2017	10.38	10.41	10.38	10.41	10,221	+0.00(+0.00%)
Oct 23, 2017	10.40	10.42	10.37	10.41	11,838	-0.01(-0.10%)
Oct 20, 2017	10.41	10.44	10.41	10.42	2,480	-0.04(-0.38%)
Oct 19, 2017	10.46	10.46	10.46	10.46	400	+0.00(+0.00%)
Oct 18, 2017	10.45	10.46	10.45	10.46	4,349	-0.01(-0.10%)
Oct 17, 2017	10.53	10.53	10.46	10.47	5,798	-0.05(-0.48%)
Oct 16, 2017	10.69	10.69	10.52	10.52	2,900	-0.05(-0.47%)
Oct 13, 2017	10.57	10.57	10.57	10.57	800	+0.03(+0.28%)
Oct 11, 2017		10.54	10.54	10.54	50	+0.03(+0.29%)
Oct 10, 2017	10.53	10.53	10.51	10.51	1,205	+0.13(+1.25%)
Oct 06, 2017	10.35	10.38	10.35	10.38	1,605	+0.03(+0.29%)
Oct 05, 2017	10.42	10.42	10.35	10.35	830	-0.06(-0.58%)
Oct 04, 2017	10.39	10.41	10.39	10.41	1,100	+0.04(+0.39%)
Oct 03, 2017	10.38	10.38	10.37	10.37	1,600	-0.06(-0.58%)
Oct 02, 2017	10.44	10.44	10.43	10.43	1,800	-0.02(-0.19%)
Sep 29, 2017	10.46	10.46	10.45	10.45	11,127	-0.04(-0.38%)
Sep 28, 2017	10.49	10.49	10.49	10.49	100	+0.03(+0.29%)
Sep 27, 2017	10.45	10.47	10.43	10.46	5,100	-0.11(-1.04%)
Sep 26, 2017	10.58	10.60	10.57	10.57	11,930	-0.10(-0.94%)
Sep 25, 2017	10.53	10.67	10.53	10.67	2,263	+0.07(+0.66%)
Sep 22, 2017	10.60	10.60	10.60	10.60	1,120	+0.09(+0.86%)
Sep 21, 2017	10.52	10.52	10.51	10.51	2,000	-0.09(-0.85%)
Sep 20, 2017	10.60	10.60	10.60	10.60	550	-0.07(-0.66%)
Sep 19, 2017	10.67	10.67	10.66	10.67	1,026	+0.04(+0.38%)
Sep 18, 2017	10.71	10.71	10.63	10.63	13,031	-0.13(-1.21%)
Sep 15, 2017	10.80	10.80	10.76	10.76	3,623	-0.04(-0.37%)
Sep 13, 2017		10.80	10.80	10.80	15	-0.03(-0.28%)
Sep 12, 2017	10.78	10.83	10.78	10.83	695	+0.04(+0.37%)
Sep 11, 2017	10.90	10.90	10.79	10.79	3,205	-0.19(-1.73%)
Sep 08, 2017	11.03	11.03	10.96	10.98	6,600	-0.01(-0.09%)
Sep 07, 2017	10.93	11.00	10.93	10.99	8,045	+0.12(+1.10%)
Sep 06, 2017	10.94	10.94	10.87	10.87	4,482	-0.08(-0.73%)
Sep 05, 2017	10.84	10.96	10.84	10.95	12,694	+0.13(+1.20%)
Sep 01, 2017	10.78	10.82	10.77	10.82	2,049	+0.05(+0.46%)
Aug 31, 2017	10.72	10.77	10.72	10.77	1,176	+0.10(+0.94%)
Aug 30, 2017	10.69	10.69	10.67	10.67	3,907	-0.11(-1.02%)
Aug 29, 2017	10.75	10.78	10.75	10.78	19,938	+0.13(+1.22%)
Aug 28, 2017	10.55	10.65	10.55	10.65	11,200	+0.11(+1.04%)
Aug 25, 2017	10.50	10.55	10.43	10.54	9,090	+0.06(+0.57%)
Aug 24, 2017	10.48	10.48	10.48	10.48	2,300	+0.00(+0.00%)
Aug 23, 2017	10.48	10.49	10.48	10.48	4,704	-0.01(-0.10%)
Aug 22, 2017	10.49	10.49	10.49	10.49	367	-0.04(-0.38%)
Aug 21, 2017	10.55	10.55	10.53	10.53	700	-0.03(-0.28%)
Aug 18, 2017	10.59	10.60	10.56	10.56	1,723	+0.08(+0.76%)
Aug 17, 2017	10.52	10.52	10.47	10.48	5,880	+0.00(+0.00%)
Aug 16, 2017	10.38	10.48	10.37	10.48	13,400	+0.03(+0.29%)
Aug 14, 2017		10.45	10.45	10.45	5	-0.06(-0.57%)
Aug 11, 2017	10.44	10.52	10.44	10.51	1,450	+0.01(+0.10%)
Aug 10, 2017	10.48	10.50	10.46	10.50	5,900	+0.09(+0.86%)
Aug 09, 2017	10.39	10.41	10.36	10.41	2,010	+0.18(+1.76%)
Aug 08, 2017	10.23	10.23	10.23	10.23	2,505	-0.02(-0.20%)
Aug 04, 2017	10.25	10.25	10.25	10.25	584	-0.08(-0.77%)
Aug 03, 2017	10.32	10.33	10.32	10.33	1,733	+0.02(+0.19%)
Aug 02, 2017	10.35	10.37	10.31	10.31	8,730	-0.04(-0.39%)
Aug 01, 2017	10.36	10.38	10.35	10.35	5,736	+0.01(+0.10%)
Jul 31, 2017	10.32	10.35	10.32	10.34	1,896	+0.03(+0.29%)
Jul 28, 2017	10.28	10.39	10.27	10.31	2,000	+0.11(+1.08%)
Jul 27, 2017	10.30	10.30	10.20	10.20	6,660	-0.06(-0.58%)
Jul 26, 2017	10.20	10.26	10.17	10.26	3,050	+0.06(+0.59%)
Jul 25, 2017	10.19	10.20	10.18	10.20	1,411	+0.00(+0.00%)
Jul 24, 2017	10.22	10.22	10.20	10.20	2,700	-0.01(-0.10%)
Jul 21, 2017	10.20	10.21	10.20	10.21	1,852	+0.08(+0.79%)
Jul 20, 2017	10.10	10.15	10.08	10.13	10,777	-0.02(-0.20%)
Jul 18, 2017		10.15	10.15	10.15	60	+0.07(+0.69%)
Jul 17, 2017	10.05	10.08	10.05	10.08	3,200	+0.06(+0.60%)
Jul 14, 2017	10.01	10.02	10.01	10.02	1,504	+0.08(+0.80%)
Jul 13, 2017	9.910	9.940	9.910	9.940	241	-0.02(-0.20%)
Jul 12, 2017	9.960	9.960	9.930	9.960	6,960	+0.06(+0.61%)
Jul 11, 2017	9.850	9.900	9.850	9.900	1,316	+0.05(+0.51%)
Jul 10, 2017	9.890	9.890	9.850	9.850	1,254	-0.02(-0.20%)
Jul 07, 2017	9.930	9.930	9.870	9.870	9,258	-0.11(-1.10%)
Jul 06, 2017	9.960	9.980	9.960	9.980	351	+0.01(+0.10%)
Jul 05, 2017	9.970	9.980	9.970	9.970	1,160	+0.07(+0.71%)
Jul 04, 2017	10.10	10.12	9.900	9.900	1,165	-0.22(-2.17%)
Jul 03, 2017	10.12	10.12	10.12	10.12	0	+0.00(+0.00%)
Jun 30, 2017	10.12	10.12	10.12	10.12	438	-0.02(-0.20%)
Jun 29, 2017	10.12	10.16	10.12	10.14	12,188	-0.06(-0.59%)
Jun 28, 2017	10.19	10.20	10.19	10.20	1,000	+0.00(+0.00%)
Jun 27, 2017	10.19	10.20	10.17	10.20	1,817	+0.01(+0.10%)
Jun 26, 2017	10.19	10.19	10.19	10.19	1,200	-0.06(-0.59%)
Jun 23, 2017	10.29	10.29	10.25	10.25	4,856	+0.02(+0.20%)
Jun 22, 2017	10.23	10.23	10.23	10.23	580	+0.07(+0.69%)
Jun 21, 2017	10.16	10.16	10.16	10.16	300	+0.03(+0.30%)
Jun 20, 2017	10.14	10.14	10.13	10.13	500	-0.02(-0.20%)
Jun 19, 2017	10.15	10.18	10.15	10.15	1,005	-0.07(-0.68%)
Jun 16, 2017	10.24	10.24	10.22	10.22	625	+0.01(+0.10%)
Jun 15, 2017	10.19	10.22	10.19	10.21	1,552	-0.19(-1.83%)
Jun 14, 2017	10.40	10.40	10.40	10.40	300	+0.06(+0.58%)
Jun 13, 2017	10.34	10.34	10.34	10.34	141	+0.02(+0.19%)
Jun 12, 2017	10.36	10.36	10.32	10.32	1,300	-0.04(-0.39%)
Jun 09, 2017	10.36	10.36	10.36	10.36	262	-0.07(-0.67%)
Jun 08, 2017	10.42	10.45	10.40	10.43	1,464	-0.11(-1.04%)
Jun 07, 2017	10.52	10.56	10.52	10.54	2,119	+0.00(+0.00%)
Jun 06, 2017	10.55	10.55	10.54	10.54	10,000	+0.09(+0.86%)
Jun 05, 2017	10.44	10.47	10.44	10.45	8,491	+0.02(+0.19%)
Jun 02, 2017	10.43	10.43	10.43	10.43	2,850	+0.12(+1.16%)
Jun 01, 2017	10.31	10.31	10.31	10.31	200	-0.05(-0.48%)
May 31, 2017	10.34	10.38	10.34	10.36	3,100	+0.05(+0.48%)
May 30, 2017	10.31	10.31	10.31	10.31	571	-0.18(-1.72%)
May 29, 2017	10.49	10.49	10.49	10.49	450	+0.14(+1.35%)
May 26, 2017	10.33	10.35	10.32	10.35	6,438	+0.08(+0.78%)
May 25, 2017	10.25	10.27	10.25	10.27	1,108	+0.08(+0.79%)
May 24, 2017	10.19	10.19	10.19	10.19	117	+0.14(+1.39%)
May 23, 2017	10.39	10.39	10.05	10.05	2,900	-0.17(-1.66%)
May 19, 2017	10.22	10.22	10.22	10.22	400	-0.05(-0.49%)
May 18, 2017	10.27	10.27	10.27	10.27	500	-0.02(-0.19%)
May 17, 2017	10.24	10.30	10.24	10.29	10,149	+0.21(+2.08%)
May 16, 2017	10.09	10.10	10.07	10.08	6,527	+0.01(+0.10%)
May 15, 2017	10.05	10.07	10.05	10.07	3,519	+0.04(+0.40%)
May 12, 2017	10.02	10.04	10.02	10.03	2,752	+0.02(+0.20%)
May 11, 2017	10.01	10.01	10.01	10.01	1,440	+0.05(+0.50%)
May 10, 2017	9.970	10.00	9.960	9.960	2,850	+0.02(+0.20%)
May 09, 2017	9.970	9.970	9.920	9.940	1,613	-0.07(-0.70%)
May 08, 2017	10.02	10.02	10.01	10.01	1,058	-0.01(-0.10%)
May 05, 2017	10.04	10.04	10.02	10.02	883	-0.01(-0.10%)
May 04, 2017	10.00	10.04	10.00	10.03	9,691	-0.12(-1.18%)
May 03, 2017	10.19	10.19	10.15	10.15	1,209	-0.10(-0.98%)
May 02, 2017	10.22	10.25	10.22	10.25	11,671	+0.00(+0.00%)

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.