Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	10.33	10.41	10.31	10.36	544,849	+0.02(+0.17%)
Sep 27, 2018	10.42	10.45	10.33	10.34	353,784	-0.05(-0.52%)
Sep 26, 2018	10.60	10.62	10.39	10.40	430,494	-0.21(-1.95%)
Sep 25, 2018	10.79	10.82	10.59	10.60	731,402	-0.16(-1.51%)
Sep 24, 2018	10.74	10.77	10.61	10.77	607,149	+0.03(+0.25%)
Sep 21, 2018	10.87	10.96	10.71	10.74	1,796,393	-0.06(-0.58%)
Sep 20, 2018	10.69	10.80	10.54	10.80	1,011,963	+0.18(+1.70%)
Sep 19, 2018	10.62	10.76	10.53	10.62	1,376,345	+0.03(+0.25%)
Sep 18, 2018	10.56	10.62	10.42	10.60	766,745	+0.07(+0.68%)
Sep 17, 2018	10.44	10.53	10.39	10.52	652,244	+0.10(+0.95%)
Sep 14, 2018	10.43	10.51	10.37	10.42	562,178	+0.00(+0.00%)
Sep 13, 2018	10.31	10.43	10.28	10.42	1,212,717	+0.17(+1.67%)
Sep 12, 2018	10.24	10.30	10.17	10.25	1,801,947	-0.01(-0.09%)
Sep 11, 2018	10.13	10.28	10.06	10.26	1,444,913	+0.11(+1.06%)
Sep 10, 2018	10.36	10.42	10.15	10.15	1,085,271	-0.15(-1.48%)
Sep 07, 2018	10.30	10.34	10.23	10.31	947,960	-0.02(-0.17%)
Sep 06, 2018	10.35	10.42	10.29	10.33	500,599	-0.01(-0.09%)
Sep 05, 2018	10.26	10.43	10.15	10.33	874,511	+0.05(+0.53%)
Sep 04, 2018	10.40	10.40	10.15	10.28	653,915	-0.14(-1.30%)
Aug 31, 2018		10.42	10.42	10.42	0	-0.15(-1.45%)
Aug 30, 2018	10.62	10.64	10.52	10.57	775,275	-0.06(-0.59%)
Aug 29, 2018	10.58	10.72	10.52	10.63	1,157,699	+0.07(+0.68%)
Aug 28, 2018	10.66	10.67	10.51	10.56	563,825	-0.05(-0.51%)
Aug 27, 2018	10.61	10.79	10.59	10.61	1,140,708	+0.04(+0.34%)
Aug 24, 2018	10.69	10.69	10.56	10.58	856,652	-0.04(-0.42%)
Aug 23, 2018	10.76	10.77	10.61	10.62	837,566	-0.16(-1.50%)
Aug 22, 2018	10.86	10.88	10.75	10.79	760,542	-0.09(-0.83%)
Aug 21, 2018	10.66	10.90	10.66	10.88	1,163,120	+0.25(+2.37%)
Aug 20, 2018	10.61	10.70	10.59	10.62	417,610	+0.05(+0.51%)
Aug 17, 2018	10.49	10.60	10.49	10.57	1,428,384	+0.08(+0.77%)
Aug 16, 2018	10.49	10.57	10.48	10.49	478,914	+0.05(+0.52%)
Aug 15, 2018	10.48	10.50	10.38	10.43	1,089,359	-0.06(-0.60%)
Aug 14, 2018	10.48	10.58	10.48	10.50	464,214	+0.07(+0.69%)
Aug 13, 2018	10.55	10.62	10.38	10.42	504,032	-0.11(-1.03%)
Aug 10, 2018	10.44	10.60	10.41	10.53	674,925	+0.04(+0.34%)
Aug 09, 2018	10.66	10.74	10.42	10.50	941,729	-0.18(-1.69%)
Aug 08, 2018	10.18	10.72	9.924	10.68	1,777,333	+0.15(+1.45%)
Aug 07, 2018	10.76	11.01	10.19	10.52	2,639,131	-0.67(-6.01%)
Aug 06, 2018	11.13	11.25	10.99	11.20	604,679	+0.07(+0.64%)
Aug 03, 2018	11.22	11.29	11.01	11.13	728,636	-0.08(-0.72%)
Aug 02, 2018	10.92	11.21	10.88	11.21	932,196	+0.22(+1.96%)
Aug 01, 2018	11.07	11.07	10.83	10.99	552,128	-0.08(-0.73%)
Jul 31, 2018	10.87	11.09	10.86	11.07	810,350	+0.28(+2.57%)
Jul 30, 2018	10.85	10.90	10.79	10.79	486,241	-0.02(-0.17%)
Jul 27, 2018	11.03	11.04	10.81	10.81	425,893	-0.21(-1.87%)
Jul 26, 2018	11.04	11.18	10.98	11.02	805,638	+0.02(+0.16%)
Jul 25, 2018	10.83	11.00	10.78	11.00	610,547	+0.15(+1.40%)
Jul 24, 2018	10.93	10.97	10.79	10.85	1,325,667	-0.01(-0.08%)
Jul 23, 2018	10.87	10.88	10.78	10.86	540,636	-0.08(-0.74%)
Jul 20, 2018	10.88	11.00	10.83	10.94	590,160	+0.05(+0.49%)
Jul 19, 2018	10.69	10.91	10.67	10.88	460,057	+0.19(+1.76%)
Jul 18, 2018	10.55	10.71	10.46	10.69	658,463	+0.14(+1.36%)
Jul 17, 2018	10.53	10.59	10.50	10.55	383,065	+0.00(+0.00%)
Jul 16, 2018	10.66	10.66	10.50	10.55	514,582	-0.11(-1.01%)
Jul 13, 2018	10.61	10.74	10.61	10.66	527,648	+0.05(+0.51%)
Jul 12, 2018	10.66	10.66	10.50	10.61	907,390	+0.03(+0.25%)
Jul 11, 2018	10.70	10.76	10.56	10.58	1,028,061	-0.22(-2.07%)
Jul 10, 2018	10.92	10.93	10.75	10.80	430,064	-0.09(-0.82%)
Jul 09, 2018	10.82	10.92	10.80	10.89	387,324	+0.13(+1.17%)
Jul 06, 2018	10.67	10.80	10.63	10.77	560,801	+0.11(+1.01%)
Jul 05, 2018	10.62	10.67	10.43	10.66	1,034,543	+0.09(+0.85%)
Jul 03, 2018		10.57	10.57	10.57	0	+0.02(+0.17%)

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.