Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.19	10.36	10.19	10.30	159,818	+0.09(+0.87%)
Apr 27, 2018	10.12	10.24	10.12	10.21	37,282	+0.05(+0.51%)
Apr 26, 2018	10.10	10.18	10.08	10.15	67,982	+0.03(+0.32%)
Apr 25, 2018	9.968	10.12	9.949	10.12	123,808	+0.14(+1.42%)
Apr 24, 2018	10.25	10.25	9.981	9.981	99,848	-0.14(-1.40%)
Apr 23, 2018	10.03	10.15	10.03	10.12	55,855	+0.08(+0.77%)
Apr 20, 2018	10.14	10.14	10.00	10.05	60,040	-0.02(-0.19%)
Apr 19, 2018	10.23	10.23	10.06	10.06	131,645	-0.12(-1.14%)
Apr 18, 2018	10.20	10.23	10.14	10.18	129,938	+0.04(+0.38%)
Apr 17, 2018	9.943	10.17	9.943	10.14	144,819	+0.24(+2.40%)
Apr 16, 2018	9.769	9.949	9.738	9.904	113,660	+0.21(+2.19%)
Apr 13, 2018	9.660	9.708	9.609	9.692	72,965	+0.07(+0.73%)
Apr 12, 2018	9.737	9.781	9.609	9.621	83,984	-0.15(-1.51%)
Apr 11, 2018	9.705	9.801	9.648	9.769	68,635	+0.06(+0.60%)
Apr 10, 2018	9.660	9.743	9.650	9.711	110,366	+0.12(+1.21%)
Apr 09, 2018	9.666	9.711	9.519	9.596	107,577	-0.01(-0.07%)
Apr 06, 2018	9.692	9.718	9.531	9.602	85,889	-0.12(-1.19%)
Apr 05, 2018	9.531	9.718	9.531	9.718	84,076	+0.19(+1.96%)
Apr 04, 2018	9.467	9.576	9.403	9.531	67,230	-0.05(-0.54%)
Apr 03, 2018	9.576	9.583	9.448	9.583	83,474	+0.05(+0.54%)
Apr 02, 2018	9.557	9.647	9.461	9.531	140,806	-0.04(-0.41%)
Mar 29, 2018		9.570	9.570	9.570	0	+0.13(+1.35%)
Mar 28, 2018	9.410	9.513	9.359	9.442	88,871	+0.03(+0.34%)
Mar 27, 2018	9.500	9.614	9.296	9.410	311,508	-0.10(-1.01%)
Mar 26, 2018	9.608	9.685	9.379	9.506	136,838	-0.04(-0.40%)
Mar 23, 2018	9.742	9.761	9.506	9.544	176,321	-0.14(-1.45%)
Mar 22, 2018	9.755	9.793	9.666	9.685	79,282	-0.07(-0.72%)
Mar 21, 2018	9.678	9.821	9.672	9.755	130,348	+0.11(+1.19%)
Mar 20, 2018	9.851	9.861	9.634	9.640	91,763	-0.13(-1.31%)
Mar 19, 2018	9.876	9.902	9.749	9.768	97,285	-0.22(-2.21%)
Mar 16, 2018	9.927	10.07	9.876	9.988	104,801	+0.08(+0.81%)
Mar 15, 2018	10.47	10.54	9.761	9.908	163,044	-0.51(-4.90%)
Mar 14, 2018	10.46	10.48	10.36	10.42	54,222	-0.01(-0.06%)
Mar 13, 2018	10.36	10.42	10.34	10.42	65,887	+0.10(+0.99%)
Mar 12, 2018	10.24	10.34	10.22	10.32	75,689	+0.09(+0.87%)
Mar 09, 2018	10.22	10.35	10.22	10.23	94,760	+0.06(+0.56%)
Mar 08, 2018	10.24	10.32	10.14	10.18	61,534	-0.07(-0.69%)
Mar 07, 2018		10.25	10.11	10.25	98,053	+0.01(+0.06%)
Mar 06, 2018	10.31	10.31	10.21	10.24	39,681	-0.01(-0.06%)
Mar 05, 2018	10.30	10.31	10.23	10.25	54,208	+0.00(+0.00%)
Mar 02, 2018	10.35	10.35	10.24	10.25	50,250	-0.13(-1.29%)
Mar 01, 2018	10.40	10.43	10.24	10.38	79,330	+0.05(+0.49%)
Feb 28, 2018	10.52	10.54	10.33	10.33	70,559	-0.11(-1.03%)
Feb 27, 2018	10.51	10.64	10.44	10.44	72,143	-0.13(-1.20%)
Feb 26, 2018	10.78	10.78	10.53	10.56	125,534	-0.10(-0.95%)
Feb 23, 2018	10.72	10.79	10.64	10.66	110,228	-0.03(-0.30%)
Feb 22, 2018	10.90	10.90	10.59	10.70	111,135	-0.08(-0.71%)
Feb 21, 2018	10.96	10.96	10.77	10.77	85,120	-0.19(-1.73%)
Feb 20, 2018	10.76	10.96	10.70	10.96	158,559	+0.15(+1.35%)
Feb 16, 2018		10.82	10.82	10.82	0	+0.04(+0.35%)
Feb 15, 2018	10.80	10.81	10.66	10.78	82,030	+0.09(+0.89%)
Feb 14, 2018	10.82	10.88	10.65	10.68	139,515	-0.15(-1.40%)
Feb 13, 2018	10.79	10.86	10.65	10.84	51,984	+0.10(+0.94%)
Feb 12, 2018	10.41	10.75	10.37	10.73	230,465	+0.38(+3.67%)
Feb 09, 2018	10.65	10.87	10.22	10.35	218,006	-0.22(-2.10%)
Feb 08, 2018	11.15	11.22	10.55	10.58	222,473	-0.57(-5.12%)
Feb 07, 2018	11.33	11.52	11.13	11.15	109,404	-0.41(-3.56%)
Feb 06, 2018	11.12	11.56	11.04	11.56	164,849	+0.30(+2.65%)
Feb 05, 2018	11.34	11.36	11.22	11.26	122,976	-0.20(-1.77%)
Feb 02, 2018	11.39	11.54	11.24	11.46	202,416	-0.04(-0.33%)

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.