Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.77	10.79	10.59	10.61	1,370,767	-0.11(-1.01%)
Apr 27, 2018	10.49	10.72	10.41	10.72	1,963,450	+0.19(+1.78%)
Apr 26, 2018	10.11	10.67	9.997	10.53	2,784,786	+0.31(+3.03%)
Apr 25, 2018	10.33	10.36	10.08	10.22	1,350,859	-0.10(-0.98%)
Apr 24, 2018	10.29	10.44	10.24	10.32	1,061,578	+0.00(+0.00%)
Apr 23, 2018	10.33	10.42	10.27	10.32	574,859	+0.00(+0.00%)
Apr 20, 2018	10.59	10.67	10.30	10.32	709,425	-0.26(-2.45%)
Apr 19, 2018	10.74	10.75	10.46	10.58	873,212	-0.17(-1.61%)
Apr 18, 2018	10.87	10.94	10.75	10.75	453,519	-0.10(-0.93%)
Apr 17, 2018	10.83	10.97	10.78	10.85	753,537	+0.04(+0.40%)
Apr 16, 2018	10.72	10.90	10.66	10.81	1,267,664	+0.09(+0.87%)
Apr 13, 2018	10.77	10.80	10.66	10.72	754,151	-0.03(-0.27%)
Apr 12, 2018	11.02	11.02	10.70	10.75	678,617	-0.25(-2.23%)
Apr 11, 2018	11.04	11.19	10.97	10.99	1,131,304	-0.06(-0.59%)
Apr 10, 2018	11.03	11.11	10.92	11.06	757,823	+0.09(+0.85%)
Apr 09, 2018	10.98	11.06	10.85	10.96	783,586	-0.01(-0.07%)
Apr 06, 2018	11.11	11.19	10.89	10.97	983,824	-0.14(-1.30%)
Apr 05, 2018	11.03	11.12	10.97	11.11	830,149	+0.08(+0.70%)
Apr 04, 2018	10.84	11.05	10.78	11.04	1,210,026	+0.13(+1.23%)
Apr 03, 2018	10.66	10.97	10.63	10.90	1,396,682	+0.28(+2.59%)
Apr 02, 2018	10.73	10.86	10.55	10.63	1,189,195	-0.13(-1.18%)
Mar 29, 2018		10.75	10.75	10.75	0	-0.11(-1.04%)
Mar 28, 2018	10.56	10.91	10.53	10.87	1,056,557	+0.35(+3.29%)
Mar 27, 2018	10.45	10.63	10.23	10.52	1,007,219	+0.06(+0.54%)
Mar 26, 2018	10.44	10.48	10.28	10.46	825,186	+0.12(+1.16%)
Mar 23, 2018	10.49	10.51	10.34	10.34	795,848	-0.14(-1.35%)
Mar 22, 2018	10.36	10.61	10.30	10.49	1,198,801	+0.12(+1.16%)
Mar 21, 2018	10.33	10.44	10.22	10.37	1,294,491	+0.01(+0.07%)
Mar 20, 2018	10.56	10.68	10.33	10.36	1,087,069	-0.19(-1.81%)
Mar 19, 2018	10.63	10.66	10.50	10.55	1,213,608	-0.16(-1.45%)
Mar 16, 2018	10.73	10.82	10.60	10.70	2,162,880	-0.01(-0.13%)
Mar 15, 2018	10.85	10.85	10.63	10.72	851,766	-0.11(-0.98%)
Mar 14, 2018	10.99	11.09	10.77	10.82	1,120,802	-0.13(-1.22%)
Mar 13, 2018	11.06	11.13	10.92	10.96	893,505	-0.04(-0.32%)
Mar 12, 2018	10.85	11.08	10.85	10.99	611,794	+0.13(+1.24%)
Mar 09, 2018	11.06	11.06	10.58	10.86	858,132	-0.14(-1.28%)
Mar 08, 2018	11.12	11.23	10.98	11.00	849,682	-0.14(-1.27%)
Mar 07, 2018		11.26		11.14	1,122,423	+0.08(+0.77%)
Mar 06, 2018	11.19	11.19	11.00	11.06	1,869,144	-0.09(-0.82%)
Mar 05, 2018	10.94	11.30	10.94	11.15	1,744,155	+0.19(+1.74%)
Mar 02, 2018	10.87	11.01	10.71	10.96	1,633,335	+0.04(+0.32%)
Mar 01, 2018	10.66	11.02	10.60	10.92	1,293,596	+0.23(+2.18%)
Feb 28, 2018	10.64	10.90	10.61	10.69	1,386,232	+0.09(+0.87%)
Feb 27, 2018	10.96	10.99	10.58	10.60	1,339,117	-0.32(-2.91%)
Feb 26, 2018	10.68	10.94	10.65	10.92	944,326	+0.30(+2.79%)
Feb 23, 2018	10.68	10.72	10.44	10.62	1,008,312	+0.01(+0.13%)
Feb 22, 2018				10.61	598,755	+0.16(+1.49%)
Feb 21, 2018	10.71	10.80	10.45	10.45	1,119,307	-0.27(-2.50%)
Feb 20, 2018	10.89	11.03	10.70	10.72	1,284,039	-0.21(-1.94%)
Feb 16, 2018		10.93	10.93	10.93	0	+0.39(+3.68%)
Feb 15, 2018	10.42	10.61	10.39	10.54	974,161	+0.20(+1.98%)
Feb 14, 2018	10.28	10.37	10.10	10.34	1,290,380	-0.08(-0.75%)
Feb 13, 2018	10.34	10.48	10.25	10.42	1,062,488	+0.04(+0.41%)
Feb 12, 2018	10.24	10.42	9.865	10.37	1,464,828	+0.15(+1.45%)
Feb 09, 2018	10.28	10.30	9.815	10.22	1,743,471	-0.01(-0.14%)
Feb 08, 2018	10.73	10.73	10.23	10.24	1,603,461	-0.38(-3.59%)
Feb 07, 2018	10.61	10.71	10.56	10.62	2,221,466	-0.01(-0.07%)
Feb 06, 2018	10.42	10.80	10.41	10.63	2,166,199	-0.21(-1.95%)
Feb 05, 2018	10.79	11.02	10.68	10.84	1,634,232	-0.08(-0.78%)
Feb 02, 2018	11.05	11.30	10.61	10.92	2,307,694	-0.71(-6.07%)

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.