Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.13	11.27	10.94	11.17	1,160,348	+0.12(+1.04%)
Apr 27, 2018	11.01	11.15	10.83	11.06	1,015,299	+0.05(+0.41%)
Apr 26, 2018	11.06	11.28	10.90	11.01	946,139	+0.05(+0.41%)
Apr 25, 2018	11.01	11.15	10.83	10.97	1,133,462	-0.09(-0.82%)
Apr 24, 2018	11.01	11.19	10.83	11.06	1,326,424	+0.18(+1.67%)
Apr 23, 2018	11.01	11.06	10.74	10.88	916,873	-0.09(-0.83%)
Apr 20, 2018	11.01	11.15	10.69	10.97	1,443,731	+0.18(+1.68%)
Apr 19, 2018	10.83	11.33	10.74	10.79	2,269,107	-0.05(-0.42%)
Apr 18, 2018	10.51	10.88	10.47	10.83	1,493,364	+0.54(+5.29%)
Apr 17, 2018	10.42	10.60	10.29	10.29	1,364,030	-0.05(-0.44%)
Apr 16, 2018	10.69	10.78	10.29	10.33	1,247,171	-0.27(-2.56%)
Apr 13, 2018	10.79	10.88	10.56	10.60	1,231,544	+0.05(+0.43%)
Apr 12, 2018	10.51	10.65	10.18	10.56	689,184	+0.09(+0.87%)
Apr 11, 2018	10.20	10.65	10.20	10.47	919,855	+0.18(+1.76%)
Apr 10, 2018	9.970	10.38	9.879	10.29	3,876,247	+0.59(+6.07%)
Apr 09, 2018	9.925	10.02	9.653	9.698	1,074,397	-0.09(-0.93%)
Apr 06, 2018	9.879	10.02	9.698	9.789	743,544	-0.14(-1.37%)
Apr 05, 2018	9.653	10.11	9.426	9.925	1,199,385	+0.32(+3.30%)
Apr 04, 2018	9.290	9.724	9.154	9.607	878,814	+0.18(+1.92%)
Apr 03, 2018	9.245	9.562	9.131	9.426	1,066,061	+0.18(+1.96%)
Apr 02, 2018	9.607	9.653	8.973	9.245	3,181,070	-0.36(-3.77%)
Mar 29, 2018		9.607	9.607	9.607	0	-0.18(-1.85%)
Mar 28, 2018	10.02	10.11	9.358	9.789	3,204,639	-0.23(-2.26%)
Mar 27, 2018	10.06	10.33	9.947	10.02	1,352,027	-0.09(-0.90%)
Mar 26, 2018	10.74	10.79	9.789	10.11	4,103,434	-0.45(-4.29%)
Mar 23, 2018	10.88	10.97	10.51	10.56	1,800,204	-0.27(-2.51%)
Mar 22, 2018	11.01	11.22	10.79	10.83	1,344,589	-0.41(-3.63%)
Mar 21, 2018	10.74	11.28	10.65	11.24	1,753,600	+0.50(+4.64%)
Mar 20, 2018	11.15	11.24	10.51	10.74	2,010,342	-0.32(-2.87%)
Mar 19, 2018	11.28	11.37	10.83	11.06	1,858,714	-0.36(-3.17%)
Mar 16, 2018	11.15	11.47	11.10	11.42	4,589,397	+0.27(+2.44%)
Mar 15, 2018	11.60	11.65	10.97	11.15	2,263,572	-0.36(-3.15%)
Mar 14, 2018	11.69	11.74	11.35	11.51	1,247,773	-0.14(-1.17%)
Mar 13, 2018	11.83	11.87	11.37	11.65	1,821,489	+0.09(+0.78%)
Mar 12, 2018	11.65	11.96	11.51	11.56	1,345,698	-0.18(-1.54%)
Mar 09, 2018	11.96	12.01	11.60	11.74	2,038,183	+0.18(+1.57%)
Mar 08, 2018	11.47	11.78	11.37	11.56	1,184,227	+0.09(+0.79%)
Mar 07, 2018			11.28	11.47	1,148,514	-0.14(-1.17%)
Mar 06, 2018	11.83	12.01	11.24	11.60	1,715,660	-0.09(-0.77%)
Mar 05, 2018	11.19	11.78	11.19	11.69	2,183,846	+0.50(+4.45%)
Mar 02, 2018	10.69	11.28	10.56	11.19	1,477,016	+0.36(+3.35%)
Mar 01, 2018	10.65	11.01	10.60	10.83	1,364,961	+0.18(+1.70%)
Feb 28, 2018	11.10	11.28	10.65	10.65	1,966,075	-0.45(-4.08%)
Feb 27, 2018	11.10	11.37	11.01	11.10	1,165,182	-0.05(-0.41%)
Feb 26, 2018	11.24	11.42	11.03	11.15	1,736,470	+0.00(+0.00%)
Feb 23, 2018	10.51	11.24	10.51	11.15	1,598,924	+0.63(+6.03%)
Feb 22, 2018	10.60	10.88	10.47	10.51	1,996,192	+0.09(+0.87%)
Feb 21, 2018	10.83	11.19	10.42	10.42	3,035,025	-0.50(-4.56%)
Feb 20, 2018	11.51	11.56	10.88	10.92	2,556,715	-0.32(-2.82%)
Feb 16, 2018		11.24	11.24	11.24	0	+0.23(+2.06%)
Feb 15, 2018	11.47	11.51	10.92	11.01	2,867,089	-0.36(-3.19%)
Feb 14, 2018	10.69	11.47	10.33	11.37	3,069,191	+0.63(+5.91%)
Feb 13, 2018	10.69	10.92	10.56	10.74	678,470	-0.05(-0.42%)
Feb 12, 2018	10.42	11.01	10.33	10.79	1,629,332	+0.59(+5.78%)
Feb 09, 2018	10.42	10.51	9.743	10.20	3,964,908	-0.05(-0.44%)
Feb 08, 2018	10.65	10.83	10.15	10.24	1,833,673	-0.36(-3.42%)
Feb 07, 2018	11.15	11.33	10.51	10.60	2,730,754	-0.50(-4.49%)
Feb 06, 2018	10.47	11.33	10.38	11.10	1,845,733	+0.36(+3.38%)
Feb 05, 2018	11.06	11.33	10.42	10.74	2,856,752	-0.54(-4.82%)
Feb 02, 2018	11.56	11.60	11.24	11.28	1,459,898	-0.36(-3.11%)

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.