Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.703	9.703	9.703	0	-0.05(-0.52%)
Mar 28, 2018	9.558	9.841	9.508	9.754	1,483,300	+0.24(+2.55%)
Mar 27, 2018	9.561	9.690	9.404	9.511	1,516,547	-0.07(-0.74%)
Mar 26, 2018	9.718	9.846	9.461	9.583	1,123,397	-0.01(-0.15%)
Mar 23, 2018	9.875	9.889	9.597	9.597	1,428,061	-0.24(-2.46%)
Mar 22, 2018	9.789	10.09	9.789	9.839	1,108,365	-0.01(-0.07%)
Mar 21, 2018	10.04	10.10	9.836	9.846	789,811	-0.24(-2.33%)
Mar 20, 2018	10.10	10.20	10.03	10.08	989,868	-0.04(-0.42%)
Mar 19, 2018	10.10	10.14	9.950	10.12	599,529	-0.03(-0.28%)
Mar 16, 2018	9.996	10.17	9.896	10.15	1,564,421	+0.16(+1.64%)
Mar 15, 2018	9.932	9.996	9.818	9.989	827,493	+0.09(+0.86%)
Mar 14, 2018	10.04	10.10	9.882	9.903	918,640	-0.07(-0.71%)
Mar 13, 2018	10.03	10.19	9.914	9.975	926,184	-0.03(-0.29%)
Mar 12, 2018	9.739	10.01	9.711	10.00	881,899	+0.24(+2.48%)
Mar 09, 2018	9.832	9.832	9.611	9.761	952,604	-0.04(-0.44%)
Mar 08, 2018	9.911	9.911	9.747	9.804	724,287	-0.09(-0.87%)
Mar 07, 2018		9.903		9.889	841,169	+0.31(+3.28%)
Mar 06, 2018	9.647	9.661	9.479	9.576	1,135,630	-0.01(-0.15%)
Mar 05, 2018	9.412	9.625	9.297	9.590	1,472,787	+0.17(+1.82%)
Mar 02, 2018	9.483	9.483	9.240	9.419	1,227,065	-0.14(-1.42%)
Mar 01, 2018	9.469	9.682	9.397	9.554	1,650,466	+0.11(+1.13%)
Feb 28, 2018	10.20	10.30	9.404	9.447	2,572,874	-0.74(-7.28%)
Feb 27, 2018	10.35	10.49	10.19	10.19	1,163,593	-0.24(-2.26%)
Feb 26, 2018	10.66	10.66	10.35	10.42	931,279	-0.20(-1.88%)
Feb 23, 2018	10.55	10.65	10.46	10.62	720,360	+0.07(+0.68%)
Feb 22, 2018			10.55	10.55	1,086,669	-0.04(-0.34%)
Feb 21, 2018	10.53	10.73	10.48	10.59	600,177	+0.06(+0.54%)
Feb 20, 2018	10.76	10.83	10.50	10.53	466,733	-0.30(-2.77%)
Feb 16, 2018		10.83	10.83	10.83	0	+0.16(+1.47%)
Feb 15, 2018	10.60	10.79	10.52	10.67	622,918	+0.15(+1.42%)
Feb 14, 2018	10.55	10.59	10.41	10.52	595,818	-0.14(-1.34%)
Feb 13, 2018	10.47	10.67	10.42	10.67	647,858	+0.14(+1.36%)
Feb 12, 2018	10.73	10.73	10.20	10.52	930,082	-0.20(-1.86%)
Feb 09, 2018	10.57	10.82	10.50	10.72	1,990,682	+0.24(+2.31%)
Feb 08, 2018	10.73	10.82	10.48	10.48	1,881,317	-0.26(-2.46%)
Feb 07, 2018	10.80	10.80	10.69	10.74	1,114,709	-0.04(-0.40%)
Feb 06, 2018	10.67	10.91	10.57	10.79	1,423,171	-0.12(-1.11%)
Feb 05, 2018	10.94	11.03	10.74	10.91	964,714	-0.05(-0.46%)
Feb 02, 2018	10.92	11.05	10.73	10.96	696,994	+0.01(+0.13%)
Feb 01, 2018	11.32	11.37	10.92	10.94	699,857	-0.38(-3.40%)
Jan 31, 2018	11.04	11.34	10.98	11.33	1,441,114	+0.35(+3.18%)
Jan 30, 2018	11.11	11.15	10.96	10.98	855,851	-0.16(-1.41%)
Jan 29, 2018	11.17	11.20	11.02	11.14	565,707	-0.09(-0.83%)
Jan 26, 2018	11.32	11.32	11.14	11.23	878,714	-0.02(-0.19%)
Jan 25, 2018	11.20	11.34	11.19	11.25	1,136,402	+0.08(+0.70%)
Jan 24, 2018	11.22	11.30	11.09	11.17	1,117,632	-0.03(-0.25%)
Jan 23, 2018	11.04	11.22	11.01	11.20	2,001,969	+0.14(+1.22%)
Jan 22, 2018	11.09	11.09	10.95	11.07	925,038	-0.01(-0.06%)
Jan 19, 2018	10.92	11.09	10.92	11.07	1,186,255	+0.13(+1.17%)
Jan 18, 2018	11.16	11.20	10.92	10.94	824,443	-0.18(-1.60%)
Jan 17, 2018	11.03	11.16	11.02	11.12	1,340,819	+0.13(+1.17%)
Jan 16, 2018	11.05	11.19	10.98	10.99	1,384,770	-0.01(-0.06%)
Jan 12, 2018		11.00	11.00	11.00	0	-0.19(-1.66%)
Jan 11, 2018	11.32	11.36	11.16	11.19	897,014	-0.13(-1.13%)
Jan 10, 2018				11.32	1,142,088	-0.16(-1.37%)
Jan 09, 2018	11.59	11.59	11.38	11.47	928,303	-0.13(-1.11%)
Jan 08, 2018	11.57	11.66	11.46	11.60	785,336	+0.01(+0.12%)
Jan 05, 2018	11.59	11.74	11.52	11.59	1,156,811	+0.04(+0.31%)
Jan 04, 2018	11.80	11.81	11.49	11.55	850,483	-0.26(-2.23%)
Jan 03, 2018	12.06	12.13	11.76	11.81	766,413	-0.26(-2.13%)

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.