Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		8.710	8.710	8.710	0	+0.25(+2.99%)
Mar 28, 2018	8.385	8.583	8.330	8.457	1,642,805	+0.01(+0.11%)
Mar 27, 2018	8.601	8.728	8.177	8.448	3,755,637	-0.15(-1.79%)
Mar 26, 2018	8.565	8.610	8.285	8.601	2,585,639	+0.06(+0.74%)
Mar 23, 2018	8.881	8.927	8.475	8.538	2,635,387	-0.31(-3.47%)
Mar 22, 2018	8.701	8.990	8.683	8.845	2,753,718	+0.05(+0.51%)
Mar 21, 2018	8.457	8.881	8.439	8.800	4,987,056	+0.33(+3.84%)
Mar 20, 2018	8.737	8.809	8.303	8.475	7,192,825	-0.24(-2.80%)
Mar 19, 2018	9.026	9.026	8.475	8.719	5,938,117	-0.31(-3.40%)
Mar 16, 2018	9.785	9.830	8.836	9.026	11,592,733	-0.76(-7.76%)
Mar 15, 2018	11.84	11.90	9.333	9.785	16,176,471	-2.05(-17.33%)
Mar 14, 2018	11.95	11.97	11.78	11.84	1,034,075	-0.11(-0.91%)
Mar 13, 2018	11.83	11.95	11.83	11.94	943,551	+0.09(+0.76%)
Mar 12, 2018	11.56	11.91	11.56	11.85	1,661,003	+0.26(+2.26%)
Mar 09, 2018	11.43	11.65	11.38	11.59	1,185,865	+0.22(+1.91%)
Mar 08, 2018	11.37	11.46	11.25	11.38	1,252,075	+0.05(+0.48%)
Mar 07, 2018		11.52	11.28	11.32	1,526,259	-0.06(-0.56%)
Mar 06, 2018	11.52	11.52	11.38	11.38	824,228	-0.01(-0.08%)
Mar 05, 2018	11.18	11.57	11.17	11.39	2,327,881	+0.19(+1.69%)
Mar 02, 2018	11.09	11.28	10.99	11.20	1,353,093	+0.05(+0.41%)
Mar 01, 2018	11.29	11.36	11.09	11.16	1,171,380	-0.14(-1.28%)
Feb 28, 2018	11.74	11.82	11.30	11.30	1,611,728	-0.36(-3.10%)
Feb 27, 2018	11.78	11.90	11.66	11.66	2,095,240	-0.12(-1.00%)
Feb 26, 2018	11.75	11.88	11.59	11.78	1,061,065	+0.09(+0.77%)
Feb 23, 2018	11.61	11.74	11.57	11.69	1,159,057	+0.12(+1.02%)
Feb 22, 2018			11.54	11.57	1,164,561	-0.10(-0.85%)
Feb 21, 2018	11.84	11.90	11.67	11.67	1,345,056	-0.18(-1.52%)
Feb 20, 2018	11.84	12.01	11.76	11.85	1,957,007	+0.02(+0.15%)
Feb 16, 2018		11.84	11.84	11.84	0	-0.21(-1.73%)
Feb 15, 2018	12.18	12.22	11.95	12.04	1,746,557	-0.05(-0.37%)
Feb 14, 2018	12.15	12.26	12.03	12.09	1,067,561	-0.14(-1.18%)
Feb 13, 2018	12.15	12.38	12.11	12.23	1,835,625	+0.05(+0.45%)
Feb 12, 2018	12.26	12.47	12.11	12.18	1,766,117	+0.08(+0.67%)
Feb 09, 2018	12.27	12.30	11.56	12.10	2,079,768	-0.04(-0.30%)
Feb 08, 2018	12.54	12.64	12.13	12.13	1,860,573	-0.38(-3.03%)
Feb 07, 2018	12.65	12.79	12.41	12.51	1,367,323	-0.14(-1.07%)
Feb 06, 2018	11.97	12.84	11.89	12.65	1,834,982	+0.43(+3.55%)
Feb 05, 2018	12.19	12.23	12.04	12.22	1,452,485	-0.10(-0.79%)
Feb 02, 2018	12.66	12.74	12.26	12.31	1,624,573	-0.44(-3.45%)
Feb 01, 2018	12.70	12.90	12.70	12.75	1,613,860	+0.02(+0.14%)
Jan 31, 2018	12.89	12.99	12.69	12.73	1,043,605	-0.09(-0.69%)
Jan 30, 2018	13.08	13.12	13.03	12.82	1,697,223	-0.39(-2.93%)
Jan 29, 2018	13.35	13.44	13.21	13.21	1,250,162	-0.22(-1.64%)
Jan 26, 2018	13.53	13.55	13.33	13.43	1,125,053	+0.03(+0.20%)
Jan 25, 2018	13.43	13.63	13.38	13.40	1,503,785	+0.07(+0.53%)
Jan 24, 2018	13.41	13.45	13.24	13.33	1,441,479	-0.05(-0.39%)
Jan 23, 2018	13.59	13.65	13.30	13.39	1,400,353	-0.13(-0.98%)
Jan 22, 2018	13.07	13.56	13.07	13.52	2,104,275	+0.46(+3.51%)
Jan 19, 2018	13.03	13.11	12.90	13.06	1,309,913	+0.00(+0.00%)
Jan 18, 2018	13.27	13.32	13.02	13.06	1,807,052	-0.18(-1.33%)
Jan 17, 2018	13.33	13.33	13.07	13.24	1,227,124	+0.00(+0.00%)
Jan 16, 2018	13.48	13.70	13.24	13.24	1,725,650	-0.16(-1.18%)
Jan 12, 2018		13.40	13.40	13.40	0	+0.11(+0.80%)
Jan 11, 2018	12.84	13.30	12.78	13.29	1,904,984	+0.33(+2.58%)
Jan 10, 2018			12.86	12.96	2,088,838	-0.10(-0.74%)
Jan 09, 2018	13.06	13.10	12.86	13.05	1,261,428	-0.01(-0.07%)
Jan 08, 2018	13.14	13.19	12.96	13.06	1,783,528	-0.09(-0.67%)
Jan 05, 2018	13.25	13.31	12.97	13.15	1,236,919	-0.14(-1.06%)
Jan 04, 2018	13.05	13.41	12.91	13.29	1,731,254	+0.32(+2.44%)
Jan 03, 2018	12.64	13.14	12.59	12.97	2,691,423	+0.42(+3.37%)

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.