Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.14	10.21	10.02	10.02	2,498,735	-0.08(-0.75%)
Apr 27, 2018	10.14	10.16	10.01	10.10	3,203,252	-0.06(-0.60%)
Apr 26, 2018	9.998	10.19	9.877	10.16	3,529,848	+0.14(+1.36%)
Apr 25, 2018	10.28	10.35	9.847	10.02	3,374,212	-0.18(-1.78%)
Apr 24, 2018	10.22	10.39	10.09	10.20	4,065,756	+0.06(+0.60%)
Apr 23, 2018	10.03	10.20	10.01	10.14	2,976,979	+0.11(+1.05%)
Apr 20, 2018	10.04	10.15	9.915	10.04	3,111,645	+0.04(+0.38%)
Apr 19, 2018	9.961	10.15	9.915	9.998	2,665,244	-0.02(-0.15%)
Apr 18, 2018	10.02	10.12	9.934	10.01	2,620,732	+0.00(+0.00%)
Apr 17, 2018	10.12	10.19	9.976	10.01	2,579,280	-0.11(-1.05%)
Apr 16, 2018	10.08	10.18	10.04	10.12	2,468,290	+0.09(+0.90%)
Apr 13, 2018	10.18	10.19	9.949	10.03	2,024,156	-0.08(-0.82%)
Apr 12, 2018	10.07	10.19	10.07	10.11	1,535,416	+0.07(+0.68%)
Apr 11, 2018	9.998	10.10	9.900	10.04	2,708,542	-0.08(-0.75%)
Apr 10, 2018	10.24	10.24	10.01	10.12	2,853,379	+0.02(+0.22%)
Apr 09, 2018	10.19	10.35	10.09	10.10	2,933,108	-0.06(-0.60%)
Apr 06, 2018	10.21	10.29	9.998	10.16	3,354,808	-0.17(-1.61%)
Apr 05, 2018	9.930	10.37	9.900	10.32	5,434,676	+0.62(+6.39%)
Apr 04, 2018	9.356	9.749	9.356	9.704	4,591,478	+0.20(+2.07%)
Apr 03, 2018	9.636	9.704	9.356	9.507	6,525,676	-0.08(-0.87%)
Apr 02, 2018	9.915	9.964	9.564	9.590	4,399,742	-0.32(-3.28%)
Mar 29, 2018		9.915	9.915	9.915	0	-0.05(-0.53%)
Mar 28, 2018	9.673	10.01	9.613	9.968	3,706,238	+0.33(+3.45%)
Mar 27, 2018	9.862	9.900	9.583	9.636	3,324,411	-0.23(-2.37%)
Mar 26, 2018	9.673	9.870	9.636	9.870	3,888,036	+0.32(+3.40%)
Mar 23, 2018	9.961	10.04	9.522	9.545	3,617,133	-0.37(-3.73%)
Mar 22, 2018	10.07	10.16	9.908	9.915	3,455,166	-0.23(-2.31%)
Mar 21, 2018	10.08	10.23	10.05	10.15	1,777,141	+0.09(+0.90%)
Mar 20, 2018	10.18	10.27	10.05	10.06	1,882,198	-0.12(-1.19%)
Mar 19, 2018	10.21	10.31	10.04	10.18	2,362,826	-0.03(-0.30%)
Mar 16, 2018	10.02	10.28	9.942	10.21	7,904,714	+0.23(+2.27%)
Mar 15, 2018	10.06	10.06	9.847	9.983	2,482,758	-0.02(-0.23%)
Mar 14, 2018	10.23	10.24	9.976	10.01	2,158,799	-0.17(-1.71%)
Mar 13, 2018	10.27	10.36	10.14	10.18	1,985,344	+0.01(+0.07%)
Mar 12, 2018	10.44	10.47	10.14	10.17	2,764,752	-0.30(-2.89%)
Mar 09, 2018	10.35	10.47	10.27	10.47	2,391,721	+0.22(+2.14%)
Mar 08, 2018	10.25	10.50	10.13	10.26	1,705,397	+0.03(+0.30%)
Mar 07, 2018		10.25		10.23	2,534,404	+0.04(+0.37%)
Mar 06, 2018	10.19	10.24	10.01	10.19	2,028,079	+0.04(+0.37%)
Mar 05, 2018	9.855	10.17	9.847	10.15	3,084,123	+0.20(+2.05%)
Mar 02, 2018	9.696	9.964	9.643	9.945	2,731,419	+0.16(+1.62%)
Mar 01, 2018	9.621	9.945	9.598	9.787	4,646,691	+0.11(+1.17%)
Feb 28, 2018	9.793	9.950	9.666	9.673	4,253,378	-0.08(-0.84%)
Feb 27, 2018	9.927	10.02	9.733	9.756	3,776,073	-0.13(-1.36%)
Feb 26, 2018	9.905	9.965	9.707	9.890	2,012,608	+0.01(+0.15%)
Feb 23, 2018	9.800	9.905	9.789	9.875	2,101,495	+0.12(+1.22%)
Feb 22, 2018			9.741	9.756	2,931,289	-0.27(-2.68%)
Feb 21, 2018	10.16	10.29	10.02	10.02	2,994,077	-0.16(-1.54%)
Feb 20, 2018	10.42	10.53	10.11	10.18	4,177,624	-0.26(-2.50%)
Feb 16, 2018		10.44	10.44	10.44	0	+0.14(+1.38%)
Feb 15, 2018		10.52	10.18	10.30	3,330,724	-0.15(-1.43%)
Feb 14, 2018	10.08	10.46	10.05	10.45	2,645,660	+0.30(+2.94%)
Feb 13, 2018	10.05	10.20	10.00	10.15	2,798,243	+0.03(+0.29%)
Feb 12, 2018	10.07	10.20	9.826	10.12	2,807,982	+0.07(+0.74%)
Feb 09, 2018	10.14	10.23	9.688	10.05	6,778,813	+0.06(+0.60%)
Feb 08, 2018	10.46	10.51	9.987	9.987	4,459,555	-0.49(-4.70%)
Feb 07, 2018	10.20	10.63	10.20	10.48	5,730,781	+0.21(+2.03%)
Feb 06, 2018	9.845	10.31	9.815	10.27	5,310,606	+0.05(+0.51%)
Feb 05, 2018	10.48	10.60	10.03	10.22	5,265,420	-0.39(-3.66%)
Feb 02, 2018	10.82	10.83	10.51	10.61	4,220,963	-0.24(-2.20%)

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.