Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.630	9.630	9.630	0	+0.04(+0.42%)
Mar 28, 2018	9.710	9.760	9.435	9.590	4,775,141	-0.08(-0.83%)
Mar 27, 2018	9.840	9.970	9.630	9.670	1,827,650	-0.12(-1.23%)
Mar 26, 2018	9.770	9.900	9.590	9.790	3,066,646	+0.18(+1.87%)
Mar 23, 2018	9.790	9.910	9.580	9.610	2,779,772	-0.17(-1.74%)
Mar 22, 2018	10.25	10.33	9.780	9.780	2,424,052	-0.59(-5.69%)
Mar 21, 2018	10.49	10.58	10.37	10.37	2,021,203	-0.14(-1.33%)
Mar 20, 2018	10.60	10.82	10.47	10.51	2,668,813	-0.08(-0.76%)
Mar 19, 2018	10.65	10.66	10.44	10.59	2,485,586	-0.08(-0.75%)
Mar 16, 2018	10.53	10.69	10.45	10.67	2,373,770	+0.13(+1.23%)
Mar 15, 2018	10.56	10.63	10.45	10.54	3,487,564	-0.04(-0.38%)
Mar 14, 2018	10.81	10.90	10.55	10.58	2,578,963	-0.18(-1.67%)
Mar 13, 2018	11.03	11.16	10.71	10.76	2,697,991	-0.26(-2.36%)
Mar 12, 2018	11.13	11.28	10.98	11.02	1,784,891	-0.10(-0.90%)
Mar 09, 2018	10.97	11.20	10.94	11.12	3,280,933	+0.24(+2.21%)
Mar 08, 2018	11.02	11.10	10.79	10.88	2,736,235	-0.09(-0.82%)
Mar 07, 2018		11.27	10.96	10.97	2,873,815	-0.20(-1.79%)
Mar 06, 2018	11.25	11.40	11.13	11.17	4,979,839	-0.01(-0.09%)
Mar 05, 2018	10.78	11.32	10.78	11.18	4,227,611	+0.32(+2.95%)
Mar 02, 2018	10.36	10.89	10.29	10.86	2,507,560	+0.43(+4.12%)
Mar 01, 2018	10.43	10.51	10.25	10.43	3,039,533	-0.01(-0.10%)
Feb 28, 2018	10.79	10.86	10.38	10.44	3,797,469	-0.32(-2.97%)
Feb 27, 2018	10.51	11.05	10.51	10.76	3,816,915	+0.19(+1.80%)
Feb 26, 2018	10.50	10.71	10.50	10.57	3,478,850	+0.07(+0.67%)
Feb 23, 2018	10.48	10.59	10.38	10.50	1,469,505	+0.09(+0.86%)
Feb 22, 2018				10.41	1,949,211	+0.06(+0.58%)
Feb 21, 2018	10.36	10.55	10.34	10.35	1,119,594	+0.04(+0.39%)
Feb 20, 2018	10.21	10.40	10.21	10.31	1,580,083	+0.06(+0.59%)
Feb 16, 2018		10.25	10.25	10.25	0	+0.11(+1.08%)
Feb 15, 2018		10.13	9.980	10.14	6,971,670	+0.01(+0.10%)
Feb 14, 2018	9.750	10.16	9.670	10.13	6,172,514	+0.30(+3.05%)
Feb 13, 2018	9.870	9.930	9.750	9.830	2,237,687	-0.09(-0.91%)
Feb 12, 2018	9.930	10.01	9.735	9.920	4,610,459	+0.01(+0.10%)
Feb 09, 2018	10.02	10.02	9.415	9.910	2,466,312	+0.07(+0.71%)
Feb 08, 2018	10.29	10.29	9.840	9.840	3,518,225	-0.43(-4.19%)
Feb 07, 2018	10.21	10.40	10.14	10.27	5,646,546	+0.02(+0.20%)
Feb 06, 2018	9.910	10.35	9.820	10.25	3,594,414	-0.06(-0.58%)
Feb 05, 2018	10.62	10.76	10.09	10.31	2,297,240	-0.44(-4.09%)
Feb 02, 2018	10.92	10.96	10.65	10.75	6,008,130	-0.25(-2.27%)
Feb 01, 2018	11.60	11.71	11.00	11.00	8,306,961	-0.71(-6.06%)
Jan 31, 2018	11.73	11.80	11.56	11.71	2,143,434	+0.01(+0.09%)
Jan 30, 2018	11.76	11.76	11.62	11.70	2,436,588	-0.18(-1.52%)
Jan 29, 2018	11.76	11.92	11.69	11.88	2,282,771	+0.07(+0.59%)
Jan 26, 2018	11.96	12.03	11.62	11.81	2,186,662	-0.14(-1.17%)
Jan 25, 2018	11.84	12.04	11.77	11.95	4,494,476	+0.20(+1.70%)
Jan 24, 2018	11.55	11.77	11.50	11.75	5,483,110	+0.25(+2.17%)
Jan 23, 2018	11.24	11.51	11.13	11.50	3,178,049	+0.23(+2.04%)
Jan 22, 2018	11.21	11.28	11.07	11.27	4,537,651	+0.02(+0.18%)
Jan 19, 2018	11.16	11.27	10.97	11.25	2,622,184	+0.17(+1.53%)
Jan 18, 2018	11.08	11.26	11.03	11.08	3,290,637	-0.06(-0.54%)
Jan 17, 2018	11.57	11.57	11.01	11.14	3,226,978	-0.28(-2.45%)
Jan 16, 2018	11.67	11.70	11.41	11.42	5,583,926	-0.24(-2.06%)
Jan 12, 2018		11.66	11.66	11.66	0	+0.17(+1.48%)
Jan 11, 2018	11.23	11.49	11.20	11.49	3,903,899	+0.30(+2.68%)
Jan 10, 2018	10.63	11.37	10.56	11.19	10,148,578	+0.59(+5.57%)
Jan 09, 2018	10.57	10.65	10.45	10.60	3,870,322	+0.04(+0.38%)
Jan 08, 2018	10.54	10.65	10.48	10.56	4,436,036	+0.00(+0.00%)
Jan 05, 2018	10.61	10.65	10.42	10.56	3,813,663	+0.00(+0.00%)
Jan 04, 2018	10.58	10.71	10.45	10.56	3,902,424	+0.03(+0.28%)
Jan 03, 2018	10.45	10.62	10.45	10.53	3,459,285	+0.19(+1.84%)

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.