Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.46	10.49	10.37	10.45	38,025	+0.07(+0.67%)
Apr 27, 2018	10.38	10.45	10.28	10.38	24,843	+0.00(+0.00%)
Apr 26, 2018	10.40	10.49	10.37	10.38	35,075	-0.02(-0.19%)
Apr 25, 2018	10.35	10.49	10.30	10.40	130,680	+0.03(+0.24%)
Apr 24, 2018	10.39	10.44	10.30	10.38	1,510,265	+0.06(+0.58%)
Apr 23, 2018	10.25	10.34	10.24	10.31	140,571	-0.01(-0.10%)
Apr 20, 2018	10.12	10.34	10.12	10.32	28,477	+0.04(+0.34%)
Apr 19, 2018	10.50	10.50	10.23	10.29	38,341	-0.05(-0.44%)
Apr 18, 2018	10.36	10.36	10.29	10.34	334,506	-0.04(-0.43%)
Apr 17, 2018	10.32	10.38	10.27	10.38	46,578	+0.13(+1.27%)
Apr 16, 2018	10.29	10.33	10.20	10.25	19,794	-0.04(-0.39%)
Apr 13, 2018	10.23	10.38	10.23	10.29	60,549	+0.00(+0.00%)
Apr 12, 2018	10.22	10.38	10.10	10.29	32,206	+0.05(+0.54%)
Apr 11, 2018	10.21	10.38	10.16	10.23	59,132	-0.07(-0.68%)
Apr 10, 2018	10.32	10.35	10.06	10.30	30,501	-0.01(-0.05%)
Apr 09, 2018	10.25	10.39	10.17	10.31	41,311	+0.13(+1.28%)
Apr 06, 2018	10.37	10.37	10.00	10.18	30,595	-0.12(-1.21%)
Apr 05, 2018	9.920	10.43	9.920	10.30	33,650	+0.03(+0.24%)
Apr 04, 2018	10.26	10.29	10.15	10.28	24,320	-0.02(-0.19%)
Apr 03, 2018	10.44	10.44	10.15	10.30	38,858	+0.03(+0.29%)
Apr 02, 2018	10.40	10.40	9.960	10.27	46,924	-0.07(-0.63%)
Mar 29, 2018		10.34	10.34	10.34	0	+0.11(+1.03%)
Mar 28, 2018	10.29	10.35	10.17	10.23	50,116	+0.02(+0.20%)
Mar 27, 2018	10.01	10.35	10.01	10.21	36,945	-0.00(-0.05%)
Mar 26, 2018	10.12	10.26	10.10	10.21	41,706	+0.04(+0.44%)
Mar 23, 2018	10.13	10.31	10.13	10.17	45,222	-0.11(-1.07%)
Mar 22, 2018	10.31	10.36	10.10	10.28	1,852,153	-0.03(-0.29%)
Mar 21, 2018	10.30	10.35	10.26	10.31	256,000	+0.11(+1.08%)
Mar 20, 2018	10.14	10.34	9.940	10.20	24,809	+0.01(+0.15%)
Mar 19, 2018	10.32	10.32	10.15	10.19	35,756	+0.01(+0.05%)
Mar 16, 2018	10.26	10.26	9.940	10.18	24,020	+0.09(+0.89%)
Mar 15, 2018	10.41	10.41	10.03	10.09	25,188	-0.12(-1.18%)
Mar 14, 2018	10.25	10.27	10.17	10.21	46,409	+0.04(+0.39%)
Mar 13, 2018	9.940	10.30	9.940	10.17	61,705	-0.17(-1.60%)
Mar 12, 2018	10.01	10.85	10.01	10.34	51,436	+0.17(+1.62%)
Mar 09, 2018	9.900	10.22	9.900	10.17	30,269	+0.04(+0.39%)
Mar 08, 2018	10.18	10.19	10.08	10.13	24,716	+0.06(+0.55%)
Mar 07, 2018	10.27	10.27	10.05	10.07	52,829	-0.06(-0.54%)
Mar 06, 2018	10.09	10.14	10.03	10.13	40,194	+0.11(+1.05%)
Mar 05, 2018	10.15	10.15	10.00	10.03	27,577	-0.19(-1.86%)
Mar 02, 2018	10.17	10.23	10.05	10.21	48,195	+0.04(+0.44%)
Mar 01, 2018	10.27	10.27	10.02	10.17	28,962	+0.01(+0.10%)
Feb 28, 2018	9.980	10.30	9.980	10.16	18,945	+0.00(+0.00%)
Feb 27, 2018	10.21	10.27	9.940	10.16	37,975	+0.00(+0.00%)
Feb 26, 2018	9.950	10.21	9.950	10.16	61,829	+0.26(+2.63%)
Feb 23, 2018	9.990	9.990	9.884	9.900	57,000	+0.05(+0.51%)
Feb 22, 2018		9.910	9.790	9.850	77,066	+0.00(+0.00%)
Feb 21, 2018	10.01	10.01	9.780	9.850	76,450	+0.04(+0.41%)
Feb 20, 2018	9.980	9.980	9.710	9.810	71,030	+0.10(+1.03%)
Feb 16, 2018		9.710	9.710	9.710	0	-0.08(-0.82%)
Feb 15, 2018	9.580	10.02	9.580	9.790	40,851	-0.07(-0.71%)
Feb 14, 2018	9.500	9.890	9.500	9.860	56,160	+0.19(+1.96%)
Feb 13, 2018	9.450	9.681	9.450	9.670	85,028	-0.07(-0.72%)
Feb 12, 2018	9.850	9.850	9.660	9.740	76,609	-0.03(-0.31%)
Feb 09, 2018	9.820	9.820	9.650	9.770	54,621	+0.05(+0.51%)
Feb 08, 2018	9.824	9.830	9.720	9.720	152,010	-0.16(-1.62%)
Feb 07, 2018		9.940	9.800	9.880	98,121	-0.16(-1.59%)
Feb 06, 2018	9.980	10.07	9.928	10.04	98,878	+0.01(+0.12%)
Feb 05, 2018	10.26	10.26	9.910	10.03	33,246	-0.11(-1.10%)
Feb 02, 2018	10.23	10.23	10.09	10.14	26,201	-0.06(-0.59%)

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.