Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.16	10.16	10.16	0	+0.14(+1.35%)
Mar 28, 2018	10.24	10.24	9.994	10.03	259,903	-0.21(-2.08%)
Mar 27, 2018	10.44	10.48	10.21	10.24	202,285	-0.11(-1.06%)
Mar 26, 2018	10.16	10.41	10.13	10.35	160,117	+0.24(+2.38%)
Mar 23, 2018	10.37	10.48	10.08	10.11	231,777	-0.23(-2.26%)
Mar 22, 2018	10.46	10.52	10.31	10.34	212,272	-0.17(-1.66%)
Mar 21, 2018	10.54	10.59	10.48	10.52	110,008	-0.00(-0.02%)
Mar 20, 2018	10.47	10.53	10.44	10.52	190,743	+0.03(+0.24%)
Mar 19, 2018	10.55	10.56	10.36	10.49	205,003	-0.06(-0.61%)
Mar 16, 2018	10.62	10.63	10.55	10.56	221,304	-0.07(-0.66%)
Mar 15, 2018	10.69	10.69	10.61	10.63	157,028	+0.01(+0.06%)
Mar 14, 2018	10.65	10.72	10.59	10.62	212,219	-0.01(-0.12%)
Mar 13, 2018	10.76	10.81	10.62	10.63	141,715	-0.12(-1.07%)
Mar 12, 2018	10.69	10.81	10.66	10.75	254,236	+0.13(+1.21%)
Mar 09, 2018	10.53	10.71	10.51	10.62	214,435	+0.15(+1.41%)
Mar 08, 2018	10.47	10.50	10.41	10.47	129,576	+0.04(+0.43%)
Mar 07, 2018		10.43		10.43	192,479	+0.07(+0.68%)
Mar 06, 2018	10.40	10.40	10.31	10.36	112,860	+0.03(+0.31%)
Mar 05, 2018	10.15	10.34	10.11	10.33	117,871	+0.16(+1.58%)
Mar 02, 2018	10.09	10.16	10.03	10.16	155,838	+0.01(+0.06%)
Mar 01, 2018	10.22	10.29	10.11	10.16	331,711	-0.09(-0.88%)
Feb 28, 2018	10.37	10.40	10.24	10.25	193,729	-0.09(-0.87%)
Feb 27, 2018	10.45	10.47	10.31	10.34	175,897	-0.11(-1.04%)
Feb 26, 2018	10.34	10.46	10.31	10.45	178,476	+0.16(+1.56%)
Feb 23, 2018	10.13	10.31	10.09	10.29	151,620	+0.16(+1.58%)
Feb 22, 2018	10.23	10.24	10.10	10.13	160,868	-0.05(-0.50%)
Feb 21, 2018	10.17	10.29	10.16	10.18	173,634	+0.01(+0.06%)
Feb 20, 2018	10.27	10.27	10.15	10.17	182,061	-0.08(-0.77%)
Feb 16, 2018		10.25	10.25	10.25	0	+0.01(+0.06%)
Feb 15, 2018	10.15	10.24	10.07	10.24	186,764	+0.22(+2.16%)
Feb 14, 2018	9.854	10.07	9.839	10.03	222,141	+0.15(+1.55%)
Feb 13, 2018	9.835	9.924	9.816	9.873	164,013	+0.03(+0.32%)
Feb 12, 2018	9.746	9.886	9.669	9.842	243,291	+0.22(+2.25%)
Feb 09, 2018	9.663	9.701	9.377	9.625	342,601	+0.04(+0.47%)
Feb 08, 2018	9.899	9.899	9.574	9.580	338,787	-0.34(-3.41%)
Feb 07, 2018	9.905	10.07	9.880	9.918	301,662	+0.06(+0.65%)
Feb 06, 2018	9.440	9.899	9.299	9.854	638,703	+0.24(+2.52%)
Feb 05, 2018	10.06	10.06	9.204	9.612	750,603	-0.50(-4.98%)
Feb 02, 2018	10.32	10.33	10.11	10.12	304,551	-0.24(-2.34%)
Feb 01, 2018	10.26	10.35	10.26	10.36	131,543	+0.06(+0.56%)
Jan 31, 2018	10.32	10.42	10.26	10.30	253,971	+0.01(+0.06%)
Jan 30, 2018	10.36	10.36	10.23	10.29	263,966	-0.10(-0.98%)
Jan 29, 2018	10.46	10.50	10.40	10.40	201,370	-0.08(-0.73%)
Jan 26, 2018	10.42	10.47	10.42	10.47	109,212	+0.06(+0.61%)
Jan 25, 2018	10.43	10.43	10.37	10.41	108,025	-0.01(-0.12%)
Jan 24, 2018	10.45	10.48	10.36	10.42	166,026	-0.01(-0.12%)
Jan 23, 2018	10.36	10.43	10.36	10.43	177,718	+0.10(+0.97%)
Jan 22, 2018	10.28	10.33	10.26	10.33	141,457	+0.06(+0.56%)
Jan 19, 2018	10.23	10.28	10.19	10.28	142,112	+0.08(+0.81%)
Jan 18, 2018	10.26	10.26	10.18	10.19	179,478	-0.03(-0.25%)
Jan 17, 2018	10.20	10.26	10.17	10.22	152,783	+0.05(+0.50%)
Jan 16, 2018	10.25	10.31	10.17	10.17	298,975	+0.03(+0.25%)
Jan 12, 2018		10.14	10.14	10.14	0	+0.10(+0.95%)
Jan 11, 2018	10.06	10.08	10.04	10.05	167,538	+0.07(+0.70%)
Jan 10, 2018	9.998	10.04	9.966	9.979	125,745	+0.01(+0.13%)
Jan 09, 2018	9.954	10.07	9.936	9.966	233,657	+0.07(+0.71%)
Jan 08, 2018	9.890	9.935	9.871	9.897	185,413	+0.03(+0.32%)
Jan 05, 2018	9.916	9.916	9.827	9.865	162,422	-0.01(-0.13%)
Jan 04, 2018	9.776	9.897	9.763	9.878	288,087	+0.15(+1.50%)
Jan 03, 2018	9.719	9.808	9.700	9.732	258,806	+0.04(+0.39%)

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.