Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.67	10.70	10.63	10.63	194,597	-0.03(-0.30%)
Apr 27, 2018	10.63	10.67	10.59	10.66	131,641	+0.09(+0.84%)
Apr 26, 2018	10.57	10.62	10.54	10.57	182,578	+0.06(+0.54%)
Apr 25, 2018	10.51	10.56	10.46	10.51	179,920	-0.03(-0.24%)
Apr 24, 2018	10.62	10.67	10.49	10.54	336,185	-0.08(-0.77%)
Apr 23, 2018	10.65	10.69	10.59	10.62	235,225	-0.03(-0.30%)
Apr 20, 2018	10.76	10.76	10.63	10.65	191,614	-0.11(-1.04%)
Apr 19, 2018	10.73	10.78	10.70	10.76	263,967	+0.05(+0.47%)
Apr 18, 2018	10.79	10.81	10.71	10.71	275,516	-0.03(-0.23%)
Apr 17, 2018	10.71	10.79	10.71	10.74	226,296	+0.11(+1.06%)
Apr 16, 2018	10.61	10.69	10.59	10.62	284,349	+0.04(+0.36%)
Apr 13, 2018	10.65	10.66	10.57	10.59	128,690	-0.04(-0.35%)
Apr 12, 2018	10.61	10.69	10.61	10.62	178,739	+0.04(+0.36%)
Apr 11, 2018	10.57	10.64	10.57	10.59	231,180	-0.01(-0.06%)
Apr 10, 2018	10.61	10.63	10.57	10.59	269,025	+0.09(+0.84%)
Apr 09, 2018	10.52	10.61	10.50	10.51	211,916	+0.04(+0.36%)
Apr 06, 2018	10.57	10.64	10.42	10.47	246,567	-0.13(-1.24%)
Apr 05, 2018	10.52	10.61	10.49	10.60	220,521	+0.13(+1.26%)
Apr 04, 2018	10.24	10.47	10.24	10.47	247,011	+0.15(+1.46%)
Apr 03, 2018	10.36	10.42	10.24	10.32	380,748	-0.01(-0.12%)
Apr 02, 2018	10.43	10.48	10.28	10.33	308,434	-0.15(-1.44%)
Mar 29, 2018		10.48	10.48	10.48	0	+0.11(+1.09%)
Mar 28, 2018	10.42	10.43	10.30	10.37	243,908	+0.03(+0.24%)
Mar 27, 2018	10.45	10.58	10.32	10.34	500,699	-0.08(-0.78%)
Mar 26, 2018	10.46	10.48	10.33	10.42	346,434	+0.11(+1.03%)
Mar 23, 2018	10.54	10.54	10.32	10.32	276,555	-0.18(-1.67%)
Mar 22, 2018	10.54	10.61	10.49	10.49	403,431	-0.12(-1.12%)
Mar 21, 2018	10.69	10.69	10.61	10.61	165,941	-0.07(-0.69%)
Mar 20, 2018	10.70	10.70	10.65	10.69	119,784	+0.02(+0.23%)
Mar 19, 2018	10.65	10.71	10.58	10.66	251,633	-0.03(-0.29%)
Mar 16, 2018	10.74	10.77	10.67	10.69	172,197	-0.06(-0.58%)
Mar 15, 2018	10.76	10.78	10.72	10.75	143,395	+0.06(+0.52%)
Mar 14, 2018	10.80	10.84	10.70	10.70	140,686	-0.04(-0.35%)
Mar 13, 2018	10.84	10.89	10.74	10.74	214,737	-0.09(-0.81%)
Mar 12, 2018	10.87	10.93	10.80	10.82	268,002	-0.01(-0.06%)
Mar 09, 2018	10.64	10.84	10.64	10.83	464,317	+0.25(+2.36%)
Mar 08, 2018	10.63	10.63	10.54	10.58	327,122	-0.01(-0.12%)
Mar 07, 2018		10.60		10.59	291,773	+0.05(+0.47%)
Mar 06, 2018	10.55	10.62	10.53	10.54	268,805	+0.05(+0.48%)
Mar 05, 2018	10.39	10.53	10.37	10.49	175,362	+0.06(+0.54%)
Mar 02, 2018	10.37	10.45	10.29	10.44	240,114	+0.01(+0.06%)
Mar 01, 2018	10.54	10.60	10.37	10.43	294,461	-0.13(-1.24%)
Feb 28, 2018	10.71	10.72	10.56	10.56	221,915	-0.10(-0.94%)
Feb 27, 2018	10.77	10.82	10.66	10.66	182,219	-0.09(-0.87%)
Feb 26, 2018	10.71	10.77	10.71	10.75	192,738	+0.10(+0.94%)
Feb 23, 2018	10.62	10.67	10.60	10.65	191,025	+0.08(+0.77%)
Feb 22, 2018	10.65	10.67	10.56	10.57	154,319	-0.02(-0.23%)
Feb 21, 2018	10.66	10.70	10.60	10.60	237,429	-0.04(-0.41%)
Feb 20, 2018	10.73	10.73	10.61	10.64	337,038	-0.09(-0.86%)
Feb 16, 2018		10.73	10.73	10.73	0	+0.10(+0.93%)
Feb 15, 2018	10.65	10.66	10.56	10.63	292,550	+0.09(+0.82%)
Feb 14, 2018	10.38	10.57	10.38	10.55	495,727	+0.15(+1.43%)
Feb 13, 2018	10.39	10.46	10.39	10.40	340,326	+0.01(+0.12%)
Feb 12, 2018	10.29	10.44	10.24	10.39	345,825	+0.19(+1.82%)
Feb 09, 2018	10.29	10.34	9.951	10.20	702,098	-0.03(-0.30%)
Feb 08, 2018	10.62	10.62	10.23	10.23	521,902	-0.37(-3.51%)
Feb 07, 2018	10.59	10.72	10.59	10.60	484,080	+0.02(+0.23%)
Feb 06, 2018		10.61	10.41	10.58	813,923	+0.11(+1.07%)
Feb 05, 2018	10.77	10.77	10.38	10.47	911,257	-0.36(-3.32%)
Feb 02, 2018	11.03	11.04	10.82	10.83	539,514	-0.25(-2.24%)

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.