Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	8.350	8.400	8.350	8.400	81,381	+0.03(+0.30%)
Apr 27, 2018	8.350	8.400	8.350	8.375	94,398	+0.00(+0.00%)
Apr 26, 2018	8.350	8.400	8.350	8.375	32,435	+0.00(+0.00%)
Apr 25, 2018	8.375	8.400	8.350	8.375	29,703	+0.03(+0.30%)
Apr 24, 2018	8.450	8.450	8.350	8.350	88,526	-0.05(-0.60%)
Apr 23, 2018	8.400	8.450	8.375	8.400	68,684	+0.00(+0.00%)
Apr 20, 2018	8.400	8.425	8.357	8.400	55,957	+0.00(+0.00%)
Apr 19, 2018	8.450	8.450	8.400	8.400	59,301	+0.00(+0.00%)
Apr 18, 2018	8.400	8.450	8.400	8.400	62,490	-0.05(-0.59%)
Apr 17, 2018	8.450	8.450	8.400	8.450	72,570	+0.05(+0.60%)
Apr 16, 2018	8.425	8.450	8.400	8.400	440,376	-0.05(-0.59%)
Apr 13, 2018	8.450	8.450	8.400	8.450	13,644	+0.00(+0.00%)
Apr 12, 2018	8.450	8.450	8.400	8.450	51,763	+0.00(+0.00%)
Apr 11, 2018	8.400	8.450	8.400	8.450	17,394	+0.00(+0.00%)
Apr 10, 2018	8.425	8.450	8.400	8.450	31,569	+0.00(+0.00%)
Apr 09, 2018	8.450	8.450	8.400	8.450	35,137	+0.00(+0.00%)
Apr 06, 2018	8.425	8.450	8.401	8.450	21,294	+0.01(+0.15%)
Apr 05, 2018	8.400	8.450	8.400	8.438	24,548	-0.01(-0.15%)
Apr 04, 2018	8.425	8.450	8.400	8.450	44,427	+0.05(+0.60%)
Apr 03, 2018	8.450	8.450	8.350	8.400	44,985	+0.00(+0.00%)
Apr 02, 2018	8.400	8.450	8.375	8.400	113,017	+0.00(+0.00%)
Mar 29, 2018		8.400	8.400	8.400	0	+0.03(+0.30%)
Mar 28, 2018	8.450	8.450	8.375	8.375	97,848	-0.07(-0.89%)
Mar 27, 2018	8.425	8.450	8.400	8.450	51,890	+0.05(+0.60%)
Mar 26, 2018	8.450	8.450	8.375	8.400	141,937	-0.03(-0.30%)
Mar 23, 2018	8.450	8.450	8.400	8.425	71,298	-0.02(-0.30%)
Mar 22, 2018	8.400	8.450	8.400	8.450	85,323	+0.05(+0.60%)
Mar 21, 2018	8.450	8.450	8.400	8.400	34,919	-0.05(-0.59%)
Mar 20, 2018	8.400	8.450	8.400	8.450	217,397	+0.05(+0.60%)
Mar 19, 2018	8.375	8.450	8.355	8.400	101,879	+0.00(+0.00%)
Mar 16, 2018	8.400	8.400	8.351	8.400	73,975	+0.00(+0.00%)
Mar 15, 2018	8.350	8.400	8.350	8.400	35,874	+0.03(+0.30%)
Mar 14, 2018	8.400	8.400	8.355	8.375	37,466	-0.03(-0.30%)
Mar 13, 2018	8.400	8.400	8.350	8.400	257,435	+0.05(+0.60%)
Mar 12, 2018	8.350	8.400	8.350	8.350	47,552	+0.00(+0.00%)
Mar 09, 2018	8.350	8.400	8.309	8.350	105,163	+0.05(+0.60%)
Mar 08, 2018	8.350	8.400	8.300	8.300	230,818	-0.05(-0.60%)
Mar 07, 2018	8.300	8.350	8.300	8.350	70,185	+0.05(+0.60%)
Mar 06, 2018	8.400	8.400	8.300	8.300	55,558	-0.05(-0.60%)
Mar 05, 2018	8.350	8.400	8.305	8.350	214,210	+0.00(+0.00%)
Mar 02, 2018	8.350	8.400	8.322	8.350	281,852	-0.05(-0.60%)
Mar 01, 2018	8.400	8.400	8.350	8.400	52,054	+0.00(+0.00%)
Feb 28, 2018	8.350	8.400	8.350	8.400	16,820	+0.03(+0.30%)
Feb 27, 2018	8.400	8.400	8.350	8.375	21,026	-0.03(-0.30%)
Feb 26, 2018	8.350	8.400	8.350	8.400	16,045	+0.00(+0.00%)
Feb 23, 2018	8.350	8.400	8.350	8.400	23,684	+0.05(+0.60%)
Feb 22, 2018	8.400	8.400	8.350	8.350	20,782	-0.05(-0.60%)
Feb 21, 2018	8.350	8.400	8.350	8.400	16,561	+0.03(+0.30%)
Feb 20, 2018	8.375	8.375	8.350	8.375	22,171	-0.03(-0.30%)
Feb 16, 2018		8.400	8.400	8.400	0	+0.05(+0.60%)
Feb 15, 2018	8.400	8.400	8.325	8.350	141,011	-0.05(-0.60%)
Feb 14, 2018	8.350	8.400	8.300	8.400	73,493	+0.05(+0.60%)
Feb 13, 2018	8.350	8.400	8.325	8.350	111,101	-0.03(-0.30%)
Feb 12, 2018	8.350	8.400	8.314	8.375	52,263	+0.03(+0.30%)
Feb 09, 2018	8.350	8.400	8.300	8.350	114,328	+0.00(+0.00%)
Feb 08, 2018	8.350	8.400	8.300	8.350	158,383	+0.00(+0.00%)
Feb 07, 2018	8.350	8.400	8.350	8.350	52,823	-0.03(-0.30%)
Feb 06, 2018	8.300	8.400	8.300	8.375	213,144	+0.07(+0.90%)
Feb 05, 2018	8.375	8.400	8.300	8.300	213,921	-0.10(-1.19%)
Feb 02, 2018	8.350	8.400	8.350	8.400	131,808	+0.00(+0.00%)

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.