Date	Open	High	Low	Close	Volume	Change (%)
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%)
Feb 01, 2018	12.09	12.23	11.92	12.22	1,358,055	+0.07(+0.61%)
Jan 31, 2018	12.38	12.38	12.15	12.15	675,525	-0.20(-1.65%)
Jan 30, 2018	12.28	12.42	12.28	12.35	496,185	-0.02(-0.16%)
Jan 29, 2018	12.38	12.52	12.26	12.37	599,760	-0.01(-0.10%)
Jan 26, 2018	12.59	12.59	12.37	12.39	464,870	-0.12(-0.93%)
Jan 25, 2018	12.48	12.58	12.39	12.50	690,565	+0.07(+0.53%)
Jan 24, 2018	12.67	12.72	12.43	12.44	503,540	-0.20(-1.55%)
Jan 23, 2018	12.67	12.72	12.56	12.63	399,920	-0.06(-0.47%)
Jan 22, 2018	12.68	12.79	12.63	12.69	706,945	-0.01(-0.08%)
Jan 19, 2018	12.59	12.87	12.59	12.70	784,840	+0.11(+0.86%)
Jan 18, 2018	12.72	12.77	12.59	12.59	542,385	-0.10(-0.80%)
Jan 17, 2018	12.58	12.76	12.50	12.70	600,650	+0.18(+1.45%)
Jan 16, 2018	12.46	12.69	12.46	12.51	496,730	+0.11(+0.85%)
Jan 12, 2018		12.41	12.41	12.41	0	-0.02(-0.18%)
Jan 11, 2018	12.31	12.45	12.23	12.43	434,610	+0.14(+1.17%)
Jan 10, 2018		12.31	12.09	12.29	391,715	+0.06(+0.46%)
Jan 09, 2018	12.32	12.34	12.32	12.23	422,005	-0.09(-0.70%)
Jan 08, 2018	12.23	12.33	12.14	12.32	593,395	+0.06(+0.46%)
Jan 05, 2018	12.23	12.67	12.15	12.26	379,980	+0.05(+0.38%)
Jan 04, 2018	12.13	12.30	12.13	12.21	302,395	+0.13(+1.04%)
Jan 03, 2018	12.09	12.22	12.03	12.09	435,975	+0.04(+0.30%)

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.