Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.89	10.89	10.89	0	-0.18(-1.61%)
Mar 28, 2018	10.61	11.07	10.56	11.07	6,075,563	+0.49(+4.59%)
Mar 27, 2018	10.59	10.70	10.37	10.59	3,179,365	-0.05(-0.47%)
Mar 26, 2018	10.54	10.66	10.48	10.64	2,730,293	+0.15(+1.43%)
Mar 23, 2018	10.71	10.76	10.47	10.49	2,557,571	-0.17(-1.61%)
Mar 22, 2018	10.71	10.86	10.65	10.66	3,094,007	-0.05(-0.47%)
Mar 21, 2018	10.73	10.80	10.56	10.71	3,158,457	-0.04(-0.33%)
Mar 20, 2018	10.85	10.96	10.62	10.74	4,513,014	-0.10(-0.92%)
Mar 19, 2018	10.94	10.94	10.75	10.84	3,708,044	-0.10(-0.91%)
Mar 16, 2018	10.89	10.99	10.79	10.94	5,352,451	+0.03(+0.26%)
Mar 15, 2018	10.94	11.06	10.82	10.91	6,362,505	-0.05(-0.46%)
Mar 14, 2018	11.19	11.19	10.89	10.96	5,228,915	-0.14(-1.22%)
Mar 13, 2018	11.21	11.33	11.06	11.10	5,046,611	-0.11(-1.02%)
Mar 12, 2018	11.08	11.30	11.01	11.21	4,487,306	+0.09(+0.83%)
Mar 09, 2018	11.31	11.40	10.82	11.12	5,565,030	-0.20(-1.77%)
Mar 08, 2018	11.44	11.44	11.29	11.32	2,066,056	-0.06(-0.56%)
Mar 07, 2018		11.46		11.39	3,833,297	+0.11(+1.01%)
Mar 06, 2018	11.16	11.34	11.07	11.27	3,272,536	+0.07(+0.64%)
Mar 05, 2018	11.19	11.33	11.11	11.20	4,161,167	-0.04(-0.32%)
Mar 02, 2018	11.18	11.28	10.96	11.24	5,360,070	+0.02(+0.19%)
Mar 01, 2018	11.10	11.37	11.04	11.21	4,490,650	+0.11(+1.03%)
Feb 28, 2018	11.01	11.23	10.99	11.10	4,641,737	+0.11(+0.98%)
Feb 27, 2018	11.43	11.46	10.99	10.99	3,786,728	-0.40(-3.51%)
Feb 26, 2018	11.31	11.41	11.12	11.39	3,997,119	+0.21(+1.85%)
Feb 23, 2018	11.11	11.19	11.00	11.19	3,559,798	+0.16(+1.43%)
Feb 22, 2018				11.03	6,543,034	+0.11(+0.98%)
Feb 21, 2018	11.18	11.18	10.91	10.92	4,200,240	-0.26(-2.30%)
Feb 20, 2018	11.21	11.37	11.14	11.18	6,502,922	-0.14(-1.26%)
Feb 16, 2018		11.32	11.32	11.32	0	+0.48(+4.41%)
Feb 15, 2018	10.79	10.87	10.73	10.84	5,367,068	+0.12(+1.13%)
Feb 14, 2018	10.52	10.76	10.28	10.72	10,550,614	+0.11(+1.08%)
Feb 13, 2018		10.72		10.61	10,808,777	+0.34(+3.27%)
Feb 12, 2018	10.19	10.32	9.908	10.27	12,894,032	+0.11(+1.05%)
Feb 09, 2018	10.28	10.33	9.815	10.16	18,848,484	-0.06(-0.63%)
Feb 08, 2018	10.69	10.69	10.23	10.23	8,244,230	-0.48(-4.47%)
Feb 07, 2018	10.76	10.85	10.69	10.71	5,000,539	-0.03(-0.27%)
Feb 06, 2018	10.70	10.84	10.50	10.74	7,065,286	-0.22(-2.02%)
Feb 05, 2018	11.05	11.19	10.74	10.96	6,729,978	-0.19(-1.73%)
Feb 02, 2018	11.26	11.36	11.05	11.15	6,301,392	-0.24(-2.13%)
Feb 01, 2018	11.57	11.66	11.37	11.39	5,784,224	-0.20(-1.73%)
Jan 31, 2018	11.65	11.71	11.48	11.59	6,232,651	+0.01(+0.06%)
Jan 30, 2018	11.79	11.84	11.59	11.59	7,158,072	-0.29(-2.41%)
Jan 29, 2018	11.86	11.90	11.61	11.87	5,361,598	-0.07(-0.60%)
Jan 26, 2018	12.12	12.17	11.86	11.94	2,797,630	-0.19(-1.53%)
Jan 25, 2018	12.14	12.20	11.98	12.13	2,159,360	+0.00(+0.00%)
Jan 24, 2018	12.39	12.41	12.08	12.13	6,290,571	-0.32(-2.58%)
Jan 23, 2018	12.30	12.46	12.26	12.45	5,279,765	+0.21(+1.69%)
Jan 22, 2018	12.28	12.38	12.21	12.24	7,537,722	+0.01(+0.12%)
Jan 19, 2018	11.99	12.24	11.99	12.23	7,835,224	+0.19(+1.54%)
Jan 18, 2018	11.99	12.08	11.83	12.04	6,652,099	+0.05(+0.42%)
Jan 17, 2018	11.89	12.01	11.81	11.99	3,641,108	+0.14(+1.21%)
Jan 16, 2018	12.07	12.16	11.85	11.85	2,417,114	-0.17(-1.43%)
Jan 12, 2018		12.02	12.02	12.02	0	-0.08(-0.65%)
Jan 11, 2018	12.26	12.31	12.05	12.10	4,324,674	-0.09(-0.70%)
Jan 10, 2018				12.19	4,734,825	-0.14(-1.16%)
Jan 09, 2018	12.76	12.76	12.25	12.33	5,059,737	-0.44(-3.41%)
Jan 08, 2018	12.84	12.87	12.62	12.76	2,460,765	-0.04(-0.28%)
Jan 05, 2018	12.87	12.94	12.71	12.80	2,281,314	-0.07(-0.56%)
Jan 04, 2018	13.16	13.16	12.84	12.87	4,470,093	-0.21(-1.64%)
Jan 03, 2018	13.16	13.19	13.01	13.09	3,966,050	-0.10(-0.73%)

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.