Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.659	9.659	9.659	0	+0.00(+0.00%)
Mar 28, 2018	9.723	9.755	9.651	9.659	166,076	-0.06(-0.66%)
Mar 27, 2018	9.603	9.819	9.355	9.723	1,101,340	-0.43(-4.25%)
Mar 26, 2018	10.20	10.33	10.08	10.16	135,146	-0.06(-0.63%)
Mar 23, 2018	10.30	10.43	10.08	10.22	94,382	-0.09(-0.85%)
Mar 22, 2018	10.31	10.57	10.31	10.31	95,796	-0.11(-1.07%)
Mar 21, 2018	10.25	10.49	10.25	10.42	57,116	+0.13(+1.24%)
Mar 20, 2018	10.30	10.42	10.23	10.29	41,508	-0.01(-0.08%)
Mar 19, 2018	10.35	10.36	10.18	10.30	39,779	-0.03(-0.28%)
Mar 16, 2018	10.26	10.38	10.22	10.33	47,201	+0.00(+0.00%)
Mar 15, 2018	10.38	10.44	10.26	10.33	42,811	-0.10(-0.99%)
Mar 14, 2018	10.33	10.52	10.33	10.43	41,487	-0.02(-0.15%)
Mar 13, 2018	10.35	10.50	10.35	10.45	62,108	+0.00(+0.00%)
Mar 12, 2018	10.46	10.56	10.38	10.45	85,473	+0.07(+0.69%)
Mar 09, 2018	10.42	10.42	10.30	10.38	164,876	-0.10(-0.91%)
Mar 08, 2018	10.22	10.54	10.22	10.47	101,742	+0.19(+1.86%)
Mar 07, 2018	10.02	10.30	10.02	10.28	42,837	+0.21(+2.06%)
Mar 06, 2018	9.905	10.14	9.754	10.07	73,232	+0.17(+1.69%)
Mar 05, 2018	9.874	10.11	9.874	9.905	52,222	-0.03(-0.32%)
Mar 02, 2018	9.850	9.987	9.707	9.937	41,252	+0.06(+0.65%)
Mar 01, 2018	9.921	10.24	9.786	9.874	72,149	-0.06(-0.56%)
Feb 28, 2018	10.10	10.26	9.858	9.929	117,237	-0.10(-1.03%)
Feb 27, 2018	10.30	10.34	9.993	10.03	126,327	-0.31(-3.00%)
Feb 26, 2018	10.17	10.35	10.16	10.34	62,760	+0.15(+1.49%)
Feb 23, 2018	9.762	10.31	9.722	10.19	118,589	+0.40(+4.07%)
Feb 22, 2018	9.786	9.921	9.706	9.794	90,615	-0.08(-0.81%)
Feb 21, 2018	10.16	10.16	9.650	9.874	154,944	+0.02(+0.24%)
Feb 20, 2018	9.977	10.05	9.762	9.850	173,928	-0.12(-1.20%)
Feb 16, 2018		9.969	9.969	9.969	0	+0.28(+2.88%)
Feb 15, 2018	9.762	9.762	9.602	9.690	61,196	-0.01(-0.13%)
Feb 14, 2018	9.655	9.782	9.539	9.703	70,065	+0.02(+0.25%)
Feb 13, 2018	9.679	9.727	9.614	9.679	39,668	+0.01(+0.08%)
Feb 12, 2018	9.687	9.759	9.560	9.671	86,803	+0.06(+0.66%)
Feb 09, 2018	9.330	9.671	9.314	9.608	130,050	+0.29(+3.07%)
Feb 08, 2018	9.497	9.671	9.290	9.322	179,576	-0.13(-1.34%)
Feb 07, 2018	9.536	9.687	9.536	9.449	137,597	-0.06(-0.67%)
Feb 06, 2018	9.433	9.727	9.433	9.512	189,170	+0.06(+0.60%)
Feb 05, 2018	9.632	9.925	9.441	9.455	185,060	-0.20(-2.07%)
Feb 02, 2018	9.727	9.727	9.632	9.655	87,407	-0.13(-1.38%)
Feb 01, 2018	10.10	10.24	9.767	9.790	62,642	-0.32(-3.14%)
Jan 31, 2018	9.814	10.19	9.806	10.11	92,537	+0.35(+3.58%)
Jan 30, 2018	10.24	10.25	9.671	9.759	241,379	-0.52(-5.10%)
Jan 29, 2018	10.35	10.40	10.26	10.28	131,586	-0.10(-0.92%)
Jan 26, 2018	10.54	10.56	10.31	10.38	95,573	-0.17(-1.58%)
Jan 25, 2018	10.65	10.68	10.50	10.54	50,292	-0.10(-0.97%)
Jan 24, 2018	10.44	10.67	10.44	10.65	103,760	+0.24(+2.29%)
Jan 23, 2018	10.26	10.47	10.26	10.41	71,035	+0.10(+1.00%)
Jan 22, 2018	10.31	10.39	10.29	10.31	57,335	+0.00(+0.00%)
Jan 19, 2018	10.47	10.47	10.31	10.31	69,068	-0.16(-1.49%)
Jan 18, 2018	10.45	10.54	10.31	10.46	94,730	+0.08(+0.76%)
Jan 17, 2018	10.56	10.63	10.37	10.38	93,538	-0.19(-1.80%)
Jan 16, 2018	10.64	10.76	10.57	10.57	54,904	-0.02(-0.22%)
Jan 12, 2018		10.60	10.60	10.60	0	-0.13(-1.25%)
Jan 11, 2018	10.91	11.00	10.72	10.73	80,151	-0.17(-1.53%)
Jan 10, 2018	11.00	11.00	10.80	10.90	67,862	-0.10(-0.94%)
Jan 09, 2018	11.00	11.04	10.92	11.00	85,979	+0.10(+0.94%)
Jan 08, 2018	10.75	10.92	10.71	10.90	56,890	+0.16(+1.47%)
Jan 05, 2018	10.75	10.77	10.69	10.74	38,039	-0.02(-0.15%)
Jan 04, 2018	10.72	10.83	10.68	10.75	59,644	+0.01(+0.07%)
Jan 03, 2018	10.77	10.92	10.67	10.75	72,264	-0.01(-0.07%)

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.