Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	11.52	11.60	11.46	11.49	219,435	+0.01(+0.06%)
Apr 27, 2018	11.47	11.49	11.40	11.49	126,729	+0.10(+0.86%)
Apr 26, 2018	11.35	11.39	11.30	11.39	161,590	+0.14(+1.24%)
Apr 25, 2018	11.23	11.25	11.14	11.25	189,270	-0.04(-0.37%)
Apr 24, 2018	11.45	11.46	11.21	11.29	193,916	-0.13(-1.16%)
Apr 23, 2018	11.38	11.43	11.31	11.42	120,584	+0.08(+0.74%)
Apr 20, 2018	11.41	11.41	11.32	11.34	113,959	-0.09(-0.75%)
Apr 19, 2018	11.39	11.42	11.36	11.42	182,687	-0.03(-0.30%)
Apr 18, 2018	11.42	11.51	11.42	11.46	291,760	+0.03(+0.30%)
Apr 17, 2018	11.31	11.42	11.28	11.42	172,791	+0.19(+1.73%)
Apr 16, 2018	11.16	11.24	11.10	11.23	138,290	+0.17(+1.57%)
Apr 13, 2018	11.16	11.18	11.06	11.06	147,829	-0.01(-0.12%)
Apr 12, 2018	11.05	11.24	11.05	11.07	163,287	+0.14(+1.27%)
Apr 11, 2018	11.06	11.16	10.93	10.93	113,371	-0.15(-1.37%)
Apr 10, 2018	11.11	11.15	11.04	11.09	169,008	+0.12(+1.07%)
Apr 09, 2018	10.95	11.13	10.92	10.97	149,835	+0.06(+0.57%)
Apr 06, 2018	11.02	11.22	10.85	10.91	218,552	-0.18(-1.62%)
Apr 05, 2018	10.90	11.13	10.90	11.09	246,304	+0.34(+3.16%)
Apr 04, 2018	10.70	10.95	10.65	10.75	171,022	-0.06(-0.51%)
Apr 03, 2018	10.75	10.86	10.64	10.80	171,729	+0.13(+1.23%)
Apr 02, 2018	10.97	10.97	10.61	10.67	307,068	-0.24(-2.22%)
Mar 29, 2018		10.91	10.91	10.91	0	+0.15(+1.35%)
Mar 28, 2018	11.00	11.00	10.73	10.77	242,020	-0.23(-2.08%)
Mar 27, 2018	11.21	11.25	10.96	11.00	188,367	-0.12(-1.06%)
Mar 26, 2018	10.91	11.18	10.88	11.11	149,100	+0.26(+2.38%)
Mar 23, 2018	11.14	11.25	10.82	10.85	215,830	-0.25(-2.26%)
Mar 22, 2018	11.24	11.30	11.07	11.11	197,667	-0.19(-1.66%)
Mar 21, 2018	11.32	11.37	11.26	11.29	102,439	-0.00(-0.02%)
Mar 20, 2018	11.24	11.31	11.21	11.29	177,619	+0.03(+0.24%)
Mar 19, 2018	11.33	11.34	11.13	11.27	190,898	-0.07(-0.61%)
Mar 16, 2018	11.40	11.41	11.33	11.34	206,077	-0.08(-0.66%)
Mar 15, 2018	11.48	11.48	11.39	11.41	146,224	+0.01(+0.06%)
Mar 14, 2018	11.44	11.51	11.37	11.40	197,618	-0.01(-0.12%)
Mar 13, 2018	11.56	11.60	11.40	11.42	131,965	-0.12(-1.07%)
Mar 12, 2018	11.48	11.61	11.45	11.54	236,744	+0.14(+1.21%)
Mar 09, 2018	11.31	11.50	11.29	11.40	199,681	+0.16(+1.41%)
Mar 08, 2018	11.24	11.27	11.18	11.25	120,661	+0.05(+0.43%)
Mar 07, 2018		11.21		11.20	179,235	+0.08(+0.68%)
Mar 06, 2018	11.16	11.16	11.07	11.12	105,095	+0.03(+0.31%)
Mar 05, 2018	10.90	11.10	10.86	11.09	109,761	+0.17(+1.58%)
Mar 02, 2018	10.83	10.92	10.77	10.92	145,116	+0.01(+0.06%)
Mar 01, 2018	10.98	11.05	10.85	10.91	308,888	-0.10(-0.88%)
Feb 28, 2018	11.14	11.16	10.99	11.01	180,400	-0.10(-0.87%)
Feb 27, 2018	11.22	11.25	11.07	11.10	163,795	-0.12(-1.04%)
Feb 26, 2018	11.10	11.23	11.08	11.22	166,196	+0.17(+1.56%)
Feb 23, 2018	10.88	11.07	10.84	11.05	141,188	+0.17(+1.58%)
Feb 22, 2018	10.98	11.00	10.85	10.87	149,800	-0.06(-0.50%)
Feb 21, 2018	10.92	11.05	10.92	10.93	161,688	+0.01(+0.06%)
Feb 20, 2018	11.03	11.03	10.90	10.92	169,534	-0.08(-0.77%)
Feb 16, 2018		11.01	11.01	11.01	0	+0.01(+0.06%)
Feb 15, 2018	10.90	11.00	10.82	11.00	173,914	+0.23(+2.16%)
Feb 14, 2018	10.58	10.82	10.57	10.77	206,857	+0.16(+1.55%)
Feb 13, 2018	10.56	10.66	10.54	10.60	152,728	+0.03(+0.32%)
Feb 12, 2018	10.47	10.62	10.38	10.57	226,552	+0.23(+2.25%)
Feb 09, 2018	10.38	10.42	10.07	10.34	319,029	+0.05(+0.47%)
Feb 08, 2018	10.63	10.63	10.28	10.29	315,477	-0.36(-3.41%)
Feb 07, 2018	10.64	10.82	10.61	10.65	280,906	+0.07(+0.65%)
Feb 06, 2018	10.14	10.63	9.987	10.58	594,757	+0.26(+2.52%)
Feb 05, 2018	10.81	10.81	9.884	10.32	698,958	-0.54(-4.98%)
Feb 02, 2018	11.08	11.09	10.86	10.86	283,597	-0.26(-2.34%)

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.