Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.90	11.00	10.15	10.35	332,790	-0.56(-5.13%)
Apr 27, 2018	11.01	11.63	10.82	10.91	665,086	+0.01(+0.09%)
Apr 26, 2018	10.89	10.92	10.77	10.90	102,360	+0.04(+0.37%)
Apr 25, 2018	10.95	10.97	10.77	10.86	153,907	-0.08(-0.69%)
Apr 24, 2018	11.13	11.13	10.85	10.94	183,461	-0.14(-1.31%)
Apr 23, 2018	11.29	11.29	11.02	11.08	182,614	-0.14(-1.25%)
Apr 20, 2018	10.88	11.23	10.73	11.22	329,357	+0.30(+2.75%)
Apr 19, 2018	10.66	10.98	10.66	10.92	236,736	+0.24(+2.25%)
Apr 18, 2018	10.69	10.76	10.62	10.68	218,729	+0.00(+0.00%)
Apr 17, 2018	10.63	10.72	10.56	10.68	186,893	+0.08(+0.75%)
Apr 16, 2018	10.68	10.78	10.51	10.60	167,117	-0.06(-0.56%)
Apr 13, 2018	10.78	10.78	10.43	10.66	154,265	-0.05(-0.47%)
Apr 12, 2018	10.63	10.78	10.57	10.71	160,579	+0.12(+1.13%)
Apr 11, 2018	10.52	10.66	10.45	10.59	139,760	+0.05(+0.47%)
Apr 10, 2018	10.47	10.61	10.40	10.54	194,653	+0.16(+1.54%)
Apr 09, 2018	10.48	10.64	10.37	10.38	154,323	-0.07(-0.67%)
Apr 06, 2018	10.71	10.78	10.33	10.45	193,363	-0.31(-2.88%)
Apr 05, 2018	10.64	10.78	10.53	10.76	194,863	+0.14(+1.32%)
Apr 04, 2018	10.12	10.70	10.09	10.62	346,139	+0.40(+3.91%)
Apr 03, 2018	10.59	10.61	10.01	10.22	303,797	-0.34(-3.22%)
Apr 02, 2018	10.81	10.99	10.46	10.56	226,036	-0.24(-2.22%)
Mar 29, 2018		10.80	10.80	10.80	0	+0.08(+0.75%)
Mar 28, 2018	10.68	10.78	10.47	10.72	211,499	+0.02(+0.19%)
Mar 27, 2018	10.91	11.09	10.69	10.70	286,004	-0.16(-1.47%)
Mar 26, 2018	10.72	10.90	10.62	10.86	217,302	+0.27(+2.55%)
Mar 23, 2018	11.02	11.17	10.58	10.59	327,551	-0.37(-3.38%)
Mar 22, 2018	11.25	11.29	10.90	10.96	278,253	-0.33(-2.92%)
Mar 21, 2018	11.17	11.36	11.06	11.29	195,163	+0.10(+0.89%)
Mar 20, 2018	11.23	11.37	11.08	11.19	283,547	+0.02(+0.18%)
Mar 19, 2018	10.99	11.18	10.87	11.17	188,445	+0.18(+1.64%)
Mar 16, 2018	10.95	11.01	10.82	10.99	701,528	+0.04(+0.37%)
Mar 15, 2018	10.88	10.99	10.71	10.95	249,418	+0.05(+0.46%)
Mar 14, 2018	10.92	10.98	10.75	10.90	256,118	+0.01(+0.09%)
Mar 13, 2018	11.03	11.09	10.82	10.89	267,903	-0.08(-0.73%)
Mar 12, 2018	10.99	11.19	10.77	10.97	243,737	+0.01(+0.09%)
Mar 09, 2018	10.89	10.98	10.83	10.96	171,294	+0.12(+1.11%)
Mar 08, 2018	10.88	11.05	10.73	10.84	219,378	-0.02(-0.18%)
Mar 07, 2018	10.76	10.98	10.76	10.86	233,770	+0.07(+0.65%)
Mar 06, 2018	10.65	10.80	10.58	10.79	254,966	+0.15(+1.41%)
Mar 05, 2018	10.47	10.80	10.36	10.64	554,281	+0.15(+1.43%)
Mar 02, 2018	10.44	10.54	10.30	10.49	341,767	+0.00(+0.00%)
Mar 01, 2018	10.54	10.69	10.45	10.49	233,889	-0.08(-0.76%)
Feb 28, 2018	10.72	10.76	10.56	10.57	281,792	-0.10(-0.94%)
Feb 27, 2018	10.80	10.88	10.63	10.67	553,873	-0.11(-1.02%)
Feb 26, 2018	10.90	10.90	10.72	10.78	220,877	-0.12(-1.10%)
Feb 23, 2018	10.93	11.24	10.77	10.90	372,360	-0.04(-0.37%)
Feb 22, 2018	10.93	11.22	10.89	10.94	300,563	+0.04(+0.37%)
Feb 21, 2018	10.70	10.99	10.68	10.90	427,132	+0.18(+1.68%)
Feb 20, 2018	10.65	10.85	10.65	10.72	323,002	-0.03(-0.28%)
Feb 16, 2018		10.75	10.75	10.75	0	+0.05(+0.47%)
Feb 15, 2018	10.54	10.72	10.43	10.70	529,739	+0.25(+2.39%)
Feb 14, 2018	10.33	10.58	10.33	10.45	506,177	+0.06(+0.58%)
Feb 13, 2018	10.40	10.45	10.01	10.39	234,037	-0.01(-0.10%)
Feb 12, 2018	10.42	10.50	10.37	10.40	330,327	-0.01(-0.10%)
Feb 09, 2018	10.33	10.45	10.12	10.41	736,040	+0.16(+1.56%)
Feb 08, 2018	10.18	10.56	10.17	10.25	608,752	+0.14(+1.43%)
Feb 07, 2018	10.09	10.09	10.00	10.11	564,217	-0.04(-0.35%)
Feb 06, 2018	9.820	10.19	9.770	10.14	498,286	-0.02(-0.20%)
Feb 05, 2018	10.43	10.52	9.990	10.16	371,558	-0.44(-4.15%)
Feb 02, 2018	10.75	10.85	10.52	10.60	373,274	-0.18(-1.67%)

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.