Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.69	11.72	11.41	11.56	542,555	-0.11(-0.91%)
Apr 27, 2018	11.75	11.75	11.60	11.67	278,740	-0.04(-0.34%)
Apr 26, 2018	11.55	11.75	11.46	11.71	302,370	+0.22(+1.95%)
Apr 25, 2018	11.60	11.60	11.44	11.48	381,775	-0.10(-0.85%)
Apr 24, 2018	11.72	11.77	11.52	11.58	368,935	-0.10(-0.87%)
Apr 23, 2018	11.65	11.73	11.59	11.68	341,160	+0.04(+0.36%)
Apr 20, 2018	11.87	11.90	11.62	11.64	744,070	-0.27(-2.27%)
Apr 19, 2018	11.94	12.02	11.75	11.91	566,955	-0.04(-0.30%)
Apr 18, 2018	11.76	11.99	11.64	11.95	854,735	+0.19(+1.65%)
Apr 17, 2018	11.62	11.78	11.55	11.75	1,100,770	+0.20(+1.71%)
Apr 16, 2018	11.40	11.61	11.30	11.56	471,055	+0.22(+1.90%)
Apr 13, 2018	11.39	11.54	11.25	11.34	492,965	-0.00(-0.04%)
Apr 12, 2018	11.13	11.47	11.13	11.34	1,440,945	+0.27(+2.48%)
Apr 11, 2018	11.07	11.23	10.94	11.07	653,415	-0.05(-0.47%)
Apr 10, 2018	11.14	11.20	11.05	11.12	540,370	+0.10(+0.93%)
Apr 09, 2018	11.12	11.20	11.01	11.02	482,155	-0.02(-0.22%)
Apr 06, 2018	11.26	11.29	10.80	11.04	450,695	-0.28(-2.51%)
Apr 05, 2018	11.34	11.38	11.22	11.33	572,985	+0.04(+0.34%)
Apr 04, 2018	11.09	11.40	11.09	11.29	568,995	+0.06(+0.52%)
Apr 03, 2018	11.05	11.24	11.03	11.23	718,430	+0.23(+2.11%)
Apr 02, 2018	11.14	11.18	10.91	11.00	574,900	-0.15(-1.38%)
Mar 29, 2018		11.15	11.15	11.15	0	+0.10(+0.94%)
Mar 28, 2018	11.03	11.29	10.97	11.05	696,390	+0.03(+0.31%)
Mar 27, 2018	11.37	11.37	10.82	11.02	642,715	-0.32(-2.79%)
Mar 26, 2018	11.22	11.50	11.09	11.33	1,135,630	+0.24(+2.18%)
Mar 23, 2018	11.41	11.51	11.08	11.09	654,735	-0.32(-2.80%)
Mar 22, 2018	11.66	11.71	11.39	11.41	739,120	-0.26(-2.24%)
Mar 21, 2018	11.65	11.82	11.58	11.67	385,490	+0.01(+0.10%)
Mar 20, 2018	11.64	11.80	11.50	11.66	502,150	+0.02(+0.14%)
Mar 19, 2018	11.81	11.85	11.42	11.64	579,485	-0.18(-1.56%)
Mar 16, 2018	11.87	12.00	11.78	11.83	1,878,130	-0.04(-0.34%)
Mar 15, 2018	11.84	11.90	11.60	11.87	528,880	+0.05(+0.46%)
Mar 14, 2018	11.94	11.94	11.79	11.81	1,055,400	-0.13(-1.09%)
Mar 13, 2018	11.89	12.00	11.79	11.94	1,255,510	+0.07(+0.62%)
Mar 12, 2018	11.79	12.07	11.79	11.87	572,930	+0.08(+0.66%)
Mar 09, 2018	11.65	11.82	11.50	11.79	542,210	+0.20(+1.74%)
Mar 08, 2018	11.62	11.70	11.49	11.59	579,290	-0.03(-0.22%)
Mar 07, 2018			11.43	11.62	643,065	+0.11(+0.94%)
Mar 06, 2018	11.48	11.53	11.34	11.51	607,810	+0.07(+0.58%)
Mar 05, 2018	11.30	11.53	11.26	11.44	843,910	+0.08(+0.67%)
Mar 02, 2018	10.99	11.40	10.99	11.37	921,675	+0.24(+2.14%)
Mar 01, 2018	11.23	11.23	10.80	11.13	1,175,400	-0.28(-2.42%)
Feb 28, 2018	11.71	11.83	11.39	11.40	1,384,350	-0.36(-3.03%)
Feb 27, 2018	11.60	12.36	11.60	11.76	1,304,495	-0.50(-4.09%)
Feb 26, 2018	12.35	12.36	12.12	12.26	1,015,015	-0.11(-0.89%)
Feb 23, 2018	12.24	12.43	12.24	12.37	699,240	+0.19(+1.59%)
Feb 22, 2018	12.15	12.34	12.07	12.18	549,535	+0.06(+0.51%)
Feb 21, 2018	12.03	12.28	12.03	12.12	387,980	+0.11(+0.93%)
Feb 20, 2018	11.99	12.11	11.91	12.00	421,170	-0.04(-0.35%)
Feb 16, 2018		12.05	12.05	12.05	0	+0.09(+0.77%)
Feb 15, 2018	11.84	12.15	11.81	11.95	481,565	+0.16(+1.37%)
Feb 14, 2018	11.60	11.79	11.35	11.79	426,930	+0.16(+1.34%)
Feb 13, 2018	11.50	11.67	11.34	11.64	419,935	+0.09(+0.76%)
Feb 12, 2018	11.50	11.65	11.39	11.55	560,945	+0.06(+0.56%)
Feb 09, 2018	11.51	11.57	11.01	11.48	767,055	+0.04(+0.38%)
Feb 08, 2018		11.80	11.44	11.44	441,045	-0.32(-2.69%)
Feb 07, 2018	11.71	11.87	11.71	11.76	398,305	+0.05(+0.43%)
Feb 06, 2018	11.79	12.01	11.59	11.71	1,344,145	-0.35(-2.87%)
Feb 05, 2018	12.05	12.18	11.90	12.05	665,970	-0.07(-0.58%)
Feb 02, 2018	12.18	12.27	12.06	12.12	1,268,495	-0.10(-0.83%)

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.