Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.48	10.48	10.48	0	+0.11(+1.09%)
Mar 28, 2018	10.42	10.43	10.31	10.37	243,898	+0.03(+0.24%)
Mar 27, 2018	10.45	10.58	10.32	10.34	500,678	-0.08(-0.78%)
Mar 26, 2018	10.46	10.48	10.33	10.42	346,419	+0.11(+1.03%)
Mar 23, 2018	10.54	10.54	10.32	10.32	276,544	-0.18(-1.67%)
Mar 22, 2018	10.54	10.61	10.49	10.49	403,414	-0.12(-1.12%)
Mar 21, 2018	10.69	10.69	10.61	10.61	165,934	-0.07(-0.69%)
Mar 20, 2018	10.70	10.70	10.65	10.69	119,779	+0.02(+0.23%)
Mar 19, 2018	10.65	10.71	10.58	10.66	251,622	-0.03(-0.29%)
Mar 16, 2018	10.74	10.77	10.67	10.69	172,190	-0.06(-0.58%)
Mar 15, 2018	10.76	10.78	10.72	10.75	143,389	+0.06(+0.52%)
Mar 14, 2018	10.80	10.84	10.70	10.70	140,680	-0.04(-0.35%)
Mar 13, 2018	10.84	10.89	10.74	10.74	214,728	-0.09(-0.81%)
Mar 12, 2018	10.87	10.93	10.80	10.82	267,990	-0.01(-0.06%)
Mar 09, 2018	10.64	10.84	10.64	10.83	464,297	+0.25(+2.36%)
Mar 08, 2018	10.63	10.63	10.54	10.58	327,108	-0.01(-0.12%)
Mar 07, 2018		10.61		10.59	291,761	+0.05(+0.47%)
Mar 06, 2018	10.55	10.62	10.53	10.54	268,794	+0.05(+0.47%)
Mar 05, 2018	10.39	10.53	10.37	10.49	175,354	+0.06(+0.54%)
Mar 02, 2018	10.37	10.45	10.29	10.44	240,104	+0.01(+0.06%)
Mar 01, 2018	10.54	10.60	10.37	10.43	294,449	-0.13(-1.24%)
Feb 28, 2018	10.71	10.72	10.56	10.56	221,906	-0.10(-0.94%)
Feb 27, 2018	10.77	10.82	10.66	10.66	182,211	-0.09(-0.87%)
Feb 26, 2018	10.71	10.77	10.71	10.75	192,730	+0.10(+0.94%)
Feb 23, 2018	10.62	10.67	10.60	10.65	191,017	+0.08(+0.77%)
Feb 22, 2018	10.65	10.67	10.56	10.57	154,312	-0.03(-0.24%)
Feb 21, 2018	10.66	10.70	10.60	10.60	237,419	-0.04(-0.41%)
Feb 20, 2018	10.73	10.73	10.61	10.64	337,024	-0.09(-0.86%)
Feb 16, 2018		10.73	10.73	10.73	0	+0.10(+0.93%)
Feb 15, 2018	10.65	10.66	10.56	10.64	292,538	+0.09(+0.82%)
Feb 14, 2018	10.38	10.57	10.38	10.55	495,706	+0.15(+1.43%)
Feb 13, 2018	10.39	10.46	10.39	10.40	340,312	+0.01(+0.12%)
Feb 12, 2018	10.29	10.44	10.24	10.39	345,810	+0.19(+1.82%)
Feb 09, 2018	10.29	10.34	9.951	10.20	702,069	-0.03(-0.30%)
Feb 08, 2018	10.62	10.62	10.23	10.23	521,880	-0.37(-3.51%)
Feb 07, 2018	10.59	10.72	10.59	10.60	484,060	+0.02(+0.23%)
Feb 06, 2018		10.61	10.41	10.58	813,889	+0.11(+1.07%)
Feb 05, 2018	10.77	10.77	10.38	10.47	911,218	-0.36(-3.32%)
Feb 02, 2018	11.03	11.04	10.82	10.83	539,491	-0.25(-2.24%)
Feb 01, 2018	11.12	11.16	11.04	11.08	406,612	-0.08(-0.72%)
Jan 31, 2018	11.14	11.19	11.11	11.16	346,081	+0.09(+0.78%)
Jan 30, 2018	11.22	11.25	11.07	11.07	534,301	-0.25(-2.19%)
Jan 29, 2018	11.32	11.35	11.30	11.32	303,456	-0.01(-0.05%)
Jan 26, 2018	11.37	11.40	11.30	11.32	525,017	-0.01(-0.11%)
Jan 25, 2018	11.39	11.40	11.33	11.34	476,226	+0.03(+0.27%)
Jan 24, 2018	11.40	11.43	11.30	11.30	489,599	-0.04(-0.38%)
Jan 23, 2018	11.25	11.36	11.24	11.35	428,594	+0.13(+1.17%)
Jan 22, 2018	11.07	11.22	11.07	11.22	515,880	+0.12(+1.11%)
Jan 19, 2018	11.07	11.12	11.04	11.09	315,295	+0.03(+0.28%)
Jan 18, 2018	11.11	11.14	11.06	11.06	258,063	-0.04(-0.39%)
Jan 17, 2018	11.12	11.14	11.07	11.11	299,895	+0.05(+0.45%)
Jan 16, 2018	11.12	11.17	11.03	11.06	302,822	-0.02(-0.17%)
Jan 12, 2018		11.07	11.07	11.07	0	+0.05(+0.45%)
Jan 11, 2018	11.04	11.07	11.01	11.03	319,128	+0.01(+0.11%)
Jan 10, 2018	10.99	11.05	10.97	11.01	387,080	+0.01(+0.06%)
Jan 09, 2018	11.04	11.04	10.97	11.01	418,076	+0.04(+0.34%)
Jan 08, 2018	10.94	10.98	10.88	10.97	435,659	+0.09(+0.85%)
Jan 05, 2018	10.88	10.90	10.81	10.88	379,220	+0.10(+0.91%)
Jan 04, 2018	10.72	10.91	10.71	10.78	1,942,080	+0.10(+0.98%)
Jan 03, 2018	10.61	10.70	10.59	10.67	2,340,552	+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.