Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.41	10.41	10.41	0	+0.11(+1.09%)
Mar 28, 2018	10.35	10.36	10.23	10.30	245,611	+0.02(+0.24%)
Mar 27, 2018	10.38	10.51	10.25	10.27	504,196	-0.08(-0.78%)
Mar 26, 2018	10.38	10.41	10.26	10.35	348,854	+0.11(+1.03%)
Mar 23, 2018	10.46	10.47	10.25	10.25	278,487	-0.17(-1.67%)
Mar 22, 2018	10.46	10.53	10.41	10.42	406,249	-0.12(-1.12%)
Mar 21, 2018	10.62	10.62	10.54	10.54	167,100	-0.07(-0.69%)
Mar 20, 2018	10.63	10.63	10.57	10.61	120,621	+0.02(+0.23%)
Mar 19, 2018	10.58	10.64	10.51	10.59	253,390	-0.03(-0.29%)
Mar 16, 2018	10.67	10.69	10.60	10.62	173,400	-0.06(-0.58%)
Mar 15, 2018	10.69	10.70	10.65	10.68	144,397	+0.06(+0.52%)
Mar 14, 2018	10.72	10.76	10.62	10.62	141,669	-0.04(-0.35%)
Mar 13, 2018	10.76	10.82	10.66	10.66	216,237	-0.09(-0.81%)
Mar 12, 2018	10.80	10.85	10.72	10.75	269,873	-0.01(-0.06%)
Mar 09, 2018	10.57	10.76	10.57	10.75	467,560	+0.25(+2.36%)
Mar 08, 2018	10.56	10.56	10.46	10.51	329,407	-0.01(-0.12%)
Mar 07, 2018		10.53		10.52	293,811	+0.05(+0.47%)
Mar 06, 2018	10.48	10.54	10.46	10.47	270,683	+0.05(+0.48%)
Mar 05, 2018	10.32	10.46	10.30	10.42	176,586	+0.06(+0.54%)
Mar 02, 2018	10.30	10.37	10.22	10.36	241,791	+0.01(+0.06%)
Mar 01, 2018	10.46	10.52	10.30	10.36	296,518	-0.13(-1.24%)
Feb 28, 2018	10.64	10.64	10.49	10.49	223,465	-0.10(-0.94%)
Feb 27, 2018	10.69	10.75	10.59	10.59	183,491	-0.09(-0.87%)
Feb 26, 2018	10.64	10.70	10.64	10.68	194,084	+0.10(+0.94%)
Feb 23, 2018	10.55	10.60	10.53	10.58	192,359	+0.08(+0.77%)
Feb 22, 2018	10.58	10.59	10.49	10.50	155,396	-0.02(-0.24%)
Feb 21, 2018	10.59	10.62	10.52	10.52	239,087	-0.04(-0.41%)
Feb 20, 2018	10.65	10.65	10.54	10.57	339,392	-0.09(-0.86%)
Feb 16, 2018		10.66	10.66	10.66	0	+0.10(+0.93%)
Feb 15, 2018	10.58	10.58	10.49	10.56	294,593	+0.09(+0.82%)
Feb 14, 2018	10.31	10.50	10.31	10.47	499,189	+0.15(+1.43%)
Feb 13, 2018	10.31	10.39	10.31	10.33	342,703	+0.01(+0.12%)
Feb 12, 2018	10.22	10.36	10.17	10.31	348,240	+0.18(+1.82%)
Feb 09, 2018	10.22	10.27	9.882	10.13	707,002	-0.03(-0.30%)
Feb 08, 2018	10.54	10.54	10.16	10.16	525,547	-0.37(-3.51%)
Feb 07, 2018	10.52	10.65	10.52	10.53	487,461	+0.02(+0.23%)
Feb 06, 2018		10.54	10.34	10.51	819,608	+0.11(+1.07%)
Feb 05, 2018	10.70	10.70	10.31	10.39	917,621	-0.36(-3.32%)
Feb 02, 2018	10.95	10.97	10.75	10.75	543,282	-0.25(-2.24%)
Feb 01, 2018	11.05	11.08	10.96	11.00	409,469	-0.08(-0.72%)
Jan 31, 2018	11.06	11.11	11.04	11.08	348,513	+0.09(+0.78%)
Jan 30, 2018	11.14	11.17	10.99	10.99	538,055	-0.25(-2.19%)
Jan 29, 2018	11.24	11.27	11.22	11.24	305,588	-0.01(-0.05%)
Jan 26, 2018	11.29	11.32	11.22	11.24	528,706	-0.01(-0.11%)
Jan 25, 2018	11.31	11.32	11.25	11.26	479,572	+0.03(+0.27%)
Jan 24, 2018	11.32	11.36	11.23	11.23	493,039	-0.04(-0.38%)
Jan 23, 2018	11.17	11.28	11.16	11.27	431,606	+0.13(+1.17%)
Jan 22, 2018	10.99	11.14	10.99	11.14	519,505	+0.12(+1.11%)
Jan 19, 2018	10.99	11.04	10.97	11.02	317,511	+0.03(+0.28%)
Jan 18, 2018	11.03	11.06	10.98	10.99	259,877	-0.04(-0.39%)
Jan 17, 2018	11.04	11.06	10.99	11.03	302,002	+0.05(+0.45%)
Jan 16, 2018	11.05	11.10	10.96	10.98	304,950	-0.02(-0.17%)
Jan 12, 2018		11.00	11.00	11.00	0	+0.05(+0.45%)
Jan 11, 2018	10.97	11.00	10.94	10.95	321,370	+0.01(+0.11%)
Jan 10, 2018	10.92	10.97	10.89	10.94	389,800	+0.01(+0.06%)
Jan 09, 2018	10.96	10.96	10.89	10.93	421,014	+0.04(+0.34%)
Jan 08, 2018	10.86	10.91	10.81	10.89	438,720	+0.09(+0.85%)
Jan 05, 2018	10.80	10.83	10.73	10.80	381,885	+0.10(+0.91%)
Jan 04, 2018	10.65	10.84	10.64	10.70	1,955,727	+0.10(+0.98%)
Jan 03, 2018	10.54	10.63	10.51	10.60	2,356,999	+0.09(+0.82%)

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.