Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.42	10.42	10.42	0	+0.36(+3.57%)
Mar 28, 2018	10.19	10.23	10.00	10.06	1,537,897	-0.20(-1.98%)
Mar 27, 2018	10.23	10.35	10.18	10.26	2,533,496	+0.06(+0.60%)
Mar 26, 2018	10.16	10.21	10.08	10.20	1,419,452	+0.22(+2.17%)
Mar 23, 2018	10.09	10.16	9.969	9.983	1,575,593	-0.04(-0.41%)
Mar 22, 2018	10.08	10.13	9.989	10.02	1,599,003	-0.16(-1.60%)
Mar 21, 2018	10.14	10.19	10.06	10.19	3,006,951	+0.06(+0.60%)
Mar 20, 2018	10.27	10.30	10.10	10.13	1,669,719	-0.21(-2.03%)
Mar 19, 2018	10.19	10.36	10.19	10.34	1,598,757	+0.10(+0.99%)
Mar 16, 2018	10.22	10.35	10.21	10.23	1,393,043	-0.02(-0.20%)
Mar 15, 2018	10.42	10.44	10.21	10.25	2,078,745	-0.28(-2.64%)
Mar 14, 2018	10.56	10.59	10.47	10.53	1,323,383	-0.01(-0.06%)
Mar 13, 2018	10.74	10.76	10.50	10.54	1,287,590	-0.17(-1.58%)
Mar 12, 2018	10.85	10.92	10.68	10.71	2,084,443	-0.13(-1.19%)
Mar 09, 2018	10.98	11.00	10.79	10.84	2,323,784	-0.03(-0.25%)
Mar 08, 2018	10.93	10.93	10.76	10.86	1,181,596	-0.07(-0.62%)
Mar 07, 2018			10.86	10.93	1,101,022	-0.08(-0.74%)
Mar 06, 2018	11.04	11.16	10.99	11.01	1,209,902	+0.03(+0.25%)
Mar 05, 2018	10.79	11.04	10.76	10.99	1,191,063	+0.20(+1.82%)
Mar 02, 2018	10.76	10.82	10.66	10.79	1,058,466	-0.03(-0.31%)
Mar 01, 2018	10.78	10.91	10.72	10.82	1,783,465	+0.20(+1.85%)
Feb 28, 2018	10.79	10.82	10.63	10.63	1,678,332	-0.16(-1.45%)
Feb 27, 2018	11.00	11.03	10.76	10.78	1,519,150	-0.22(-2.03%)
Feb 26, 2018	11.07	11.09	10.97	11.01	2,053,978	+0.02(+0.18%)
Feb 23, 2018	10.89	10.99	10.82	10.99	2,043,798	+0.33(+3.12%)
Feb 22, 2018			10.65	10.65	2,134,284	-0.11(-1.01%)
Feb 21, 2018	11.05	11.05	10.76	10.76	2,318,441	-0.24(-2.22%)
Feb 20, 2018	11.02	11.09	10.95	11.01	1,508,304	-0.15(-1.34%)
Feb 16, 2018		11.16	11.16	11.16	0	-0.07(-0.60%)
Feb 15, 2018	11.08	11.24	11.06	11.22	983,217	+0.07(+0.61%)
Feb 14, 2018	10.90	11.20	10.84	11.16	1,748,144	+0.18(+1.67%)
Feb 13, 2018	10.95	10.99	10.84	10.97	936,231	-0.02(-0.18%)
Feb 12, 2018	10.82	11.03	10.74	10.99	908,629	+0.28(+2.66%)
Feb 09, 2018	10.79	10.82	10.47	10.71	1,582,927	-0.09(-0.82%)
Feb 08, 2018	11.37	11.37	10.80	10.80	1,901,179	-0.33(-2.99%)
Feb 07, 2018	11.34	11.36	11.13	11.13	1,157,238	-0.35(-3.01%)
Feb 06, 2018	11.08	11.54	11.00	11.47	2,152,757	+0.51(+4.64%)
Feb 05, 2018	11.17	11.36	10.90	10.97	2,520,066	-0.30(-2.65%)
Feb 02, 2018	11.28	11.45	11.20	11.26	1,929,983	-0.40(-3.43%)
Feb 01, 2018	11.64	11.75	11.61	11.66	1,599,657	+0.16(+1.41%)
Jan 31, 2018	11.47	11.56	11.36	11.50	2,179,439	+0.20(+1.74%)
Jan 30, 2018	11.25	11.35	11.19	11.31	1,835,324	-0.01(-0.06%)
Jan 29, 2018	11.26	11.37	11.22	11.31	2,830,858	-0.14(-1.24%)
Jan 26, 2018	11.23	11.48	11.21	11.45	2,751,371	+0.07(+0.66%)
Jan 25, 2018	11.32	11.49	11.28	11.38	2,535,782	+0.13(+1.14%)
Jan 24, 2018	10.85	11.28	10.80	11.25	3,834,515	+0.75(+7.10%)
Jan 23, 2018	10.48	10.56	10.46	10.50	1,296,687	-0.16(-1.46%)
Jan 22, 2018	10.51	10.67	10.49	10.66	1,487,260	+0.18(+1.68%)
Jan 19, 2018	10.51	10.54	10.43	10.48	1,846,415	-0.24(-2.28%)
Jan 18, 2018	10.71	10.80	10.67	10.73	2,035,073	+0.01(+0.06%)
Jan 17, 2018	10.61	10.77	10.60	10.72	2,324,730	+0.13(+1.22%)
Jan 16, 2018	10.52	10.63	10.51	10.59	1,519,318	-0.07(-0.64%)
Jan 12, 2018		10.66	10.66	10.66	0	+0.26(+2.48%)
Jan 11, 2018	10.36	10.43	10.34	10.40	2,351,861	+0.09(+0.92%)
Jan 10, 2018	10.49	10.51	10.31	10.31	2,037,413	-0.22(-2.06%)
Jan 09, 2018	10.48	10.63	10.47	10.53	1,631,387	+0.06(+0.58%)
Jan 08, 2018	10.42	10.49	10.36	10.46	1,149,880	+0.01(+0.07%)
Jan 05, 2018	10.42	10.55	10.40	10.46	1,218,976	+0.07(+0.72%)
Jan 04, 2018	10.29	10.47	10.29	10.38	1,520,194	+0.18(+1.80%)
Jan 03, 2018	10.21	10.24	10.13	10.20	1,403,282	-0.09(-0.92%)

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.