Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.13	10.13	10.13	0	+0.22(+2.22%)
Mar 28, 2018	10.12	10.17	9.830	9.910	900,992	-0.22(-2.17%)
Mar 27, 2018	10.77	10.77	10.05	10.13	736,798	-0.63(-5.86%)
Mar 26, 2018	10.53	10.76	10.33	10.76	771,412	+0.48(+4.67%)
Mar 23, 2018	10.86	11.00	10.28	10.28	729,012	-0.61(-5.60%)
Mar 22, 2018	11.08	11.19	10.86	10.89	1,023,590	-0.37(-3.29%)
Mar 21, 2018	11.10	11.40	11.01	11.26	464,253	+0.12(+1.08%)
Mar 20, 2018	11.09	11.20	11.06	11.14	655,337	+0.06(+0.54%)
Mar 19, 2018	11.29	11.36	10.94	11.08	786,251	-0.21(-1.86%)
Mar 16, 2018	11.25	11.41	11.16	11.29	1,432,056	+0.04(+0.36%)
Mar 15, 2018	11.19	11.35	11.11	11.25	1,098,492	+0.12(+1.08%)
Mar 14, 2018	11.24	11.27	11.07	11.13	1,214,179	-0.02(-0.18%)
Mar 13, 2018	11.58	11.68	11.15	11.15	916,932	-0.36(-3.13%)
Mar 12, 2018	11.48	11.58	11.35	11.51	914,938	+0.10(+0.88%)
Mar 09, 2018	11.11	11.46	11.07	11.41	1,075,285	+0.42(+3.82%)
Mar 08, 2018	10.97	11.08	10.86	10.99	614,333	+0.04(+0.37%)
Mar 07, 2018				10.95	802,796	+0.12(+1.11%)
Mar 06, 2018	10.51	10.85	10.31	10.83	1,173,183	+0.40(+3.84%)
Mar 05, 2018	10.35	10.52	10.31	10.43	797,049	+0.01(+0.10%)
Mar 02, 2018	10.15	10.47	10.08	10.42	853,866	+0.14(+1.36%)
Mar 01, 2018	10.04	10.47	9.970	10.28	1,038,213	+0.23(+2.29%)
Feb 28, 2018	10.28	10.33	10.05	10.05	707,737	-0.15(-1.47%)
Feb 27, 2018	10.33	10.48	10.19	10.20	728,849	-0.22(-2.11%)
Feb 26, 2018	10.30	10.44	10.21	10.42	728,899	+0.20(+1.96%)
Feb 23, 2018	10.06	10.29	10.06	10.22	926,810	+0.29(+2.92%)
Feb 22, 2018	10.01	10.07	9.820	9.930	946,054	-0.06(-0.60%)
Feb 21, 2018	10.24	10.24	9.980	9.990	1,025,418	-0.20(-1.96%)
Feb 20, 2018	10.13	10.35	10.09	10.19	1,381,416	+0.06(+0.59%)
Feb 16, 2018		10.13	10.13	10.13	0	+0.02(+0.20%)
Feb 15, 2018	10.40	10.48	10.12	10.11	1,176,794	-0.20(-1.94%)
Feb 14, 2018	9.960	10.35	9.890	10.31	1,829,679	+0.28(+2.79%)
Feb 13, 2018		10.13		10.03	2,915,701	+0.53(+5.58%)
Feb 12, 2018	9.330	9.580	9.210	9.500	2,462,666	+0.23(+2.48%)
Feb 09, 2018	9.020	9.330	8.930	9.270	1,859,405	+0.45(+5.10%)
Feb 08, 2018	9.390	9.490	8.820	8.820	1,450,544	-0.53(-5.67%)
Feb 07, 2018	9.370	9.585	9.310	9.350	993,340	-0.10(-1.06%)
Feb 06, 2018	8.880	9.530	8.810	9.450	1,155,764	+0.16(+1.78%)
Feb 05, 2018	9.610	9.730	9.190	9.285	1,021,084	-0.44(-4.48%)
Feb 02, 2018	9.960	9.960	9.685	9.720	1,067,914	-0.32(-3.19%)
Feb 01, 2018	10.00	10.15	9.980	10.04	1,231,046	-0.02(-0.20%)
Jan 31, 2018	10.19	10.29	10.02	10.06	962,426	-0.04(-0.40%)
Jan 30, 2018	10.19	10.23	10.07	10.10	573,040	-0.24(-2.32%)
Jan 29, 2018	10.29	10.38	10.13	10.34	738,867	-0.01(-0.10%)
Jan 26, 2018	10.14	10.36	10.07	10.35	493,789	+0.31(+3.09%)
Jan 25, 2018	10.51	10.55	10.00	10.04	1,105,554	-0.35(-3.37%)
Jan 24, 2018	10.80	10.86	10.31	10.39	864,860	-0.44(-4.06%)
Jan 23, 2018	10.74	10.91	10.73	10.83	584,038	+0.10(+0.93%)
Jan 22, 2018	10.84	10.86	10.59	10.73	984,420	-0.18(-1.65%)
Jan 19, 2018	10.85	10.95	10.76	10.91	625,140	+0.07(+0.65%)
Jan 18, 2018	10.87	10.97	10.76	10.84	532,077	-0.02(-0.18%)
Jan 17, 2018	10.68	10.91	10.53	10.86	721,625	+0.33(+3.13%)
Jan 16, 2018	10.54	10.65	10.41	10.53	705,281	+0.06(+0.57%)
Jan 12, 2018		10.47	10.47	10.47	0	-0.04(-0.38%)
Jan 11, 2018	10.43	10.50	10.36	10.51	701,136	+0.11(+1.06%)
Jan 10, 2018				10.40	826,692	-0.08(-0.76%)
Jan 09, 2018	10.68	10.71	10.40	10.48	1,021,114	-0.21(-1.96%)
Jan 08, 2018	10.78	10.87	10.61	10.69	672,988	-0.11(-1.02%)
Jan 05, 2018	10.97	11.00	10.78	10.80	999,835	-0.15(-1.37%)
Jan 04, 2018	10.40	11.02	10.39	10.95	1,954,200	+0.66(+6.41%)
Jan 03, 2018	10.34	10.41	10.21	10.29	664,767	-0.03(-0.29%)

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.