Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		10.30	10.30	10.30	0	+0.20(+1.99%)
Mar 28, 2018	10.24	10.33	10.06	10.10	76,226	-0.11(-1.10%)
Mar 27, 2018	10.42	10.75	9.924	10.21	181,003	-0.35(-3.35%)
Mar 26, 2018	10.39	10.98	10.34	10.57	138,907	+0.17(+1.63%)
Mar 23, 2018	10.73	10.87	10.37	10.40	27,757	-0.25(-2.34%)
Mar 22, 2018	11.27	11.27	10.57	10.65	36,168	-0.71(-6.24%)
Mar 21, 2018	11.23	11.62	10.99	11.36	169,812	+0.06(+0.57%)
Mar 20, 2018	11.75	12.27	11.21	11.29	94,513	-0.86(-7.09%)
Mar 19, 2018	11.57	12.23	11.48	12.15	58,280	+0.56(+4.86%)
Mar 16, 2018	11.75	11.79	11.57	11.59	32,392	-0.22(-1.84%)
Mar 15, 2018	11.50	11.86	11.39	11.81	39,457	+0.29(+2.52%)
Mar 14, 2018	11.65	11.82	11.44	11.52	58,569	-0.07(-0.62%)
Mar 13, 2018	11.68	11.82	11.36	11.59	48,183	+0.02(+0.14%)
Mar 12, 2018	11.48	11.82	11.29	11.57	59,160	+0.10(+0.84%)
Mar 09, 2018	11.45	11.75	10.87	11.48	213,033	-0.23(-1.93%)
Mar 08, 2018	11.57	11.79	11.50	11.70	50,935	-0.06(-0.55%)
Mar 07, 2018		12.01	11.40	11.77	36,348	-0.17(-1.42%)
Mar 06, 2018	11.25	11.94	11.14	11.94	47,057	+0.64(+5.70%)
Mar 05, 2018	10.98	11.45	10.68	11.29	81,429	+0.30(+2.71%)
Mar 02, 2018	10.84	11.04	10.56	10.99	37,160	+0.14(+1.34%)
Mar 01, 2018	10.69	11.00	10.69	10.85	20,817	+0.03(+0.30%)
Feb 28, 2018	10.74	10.89	10.41	10.82	50,496	+0.17(+1.59%)
Feb 27, 2018	10.71	11.07	10.54	10.65	47,317	-0.17(-1.56%)
Feb 26, 2018	10.86	10.87	10.54	10.82	41,527	-0.06(-0.59%)
Feb 23, 2018	10.68	11.06	10.57	10.88	48,887	+0.28(+2.66%)
Feb 22, 2018	10.44	10.70	10.34	10.60	21,408	+0.18(+1.70%)
Feb 21, 2018	10.48	10.72	10.38	10.42	209,656	-0.06(-0.61%)
Feb 20, 2018		10.83	10.50	10.49	24,218	-0.02(-0.15%)
Feb 16, 2018		10.50	10.50	10.50	0	+0.00(+0.00%)
Feb 15, 2018	10.53	10.81	10.49	10.50	64,618	-0.08(-0.76%)
Feb 14, 2018	10.71	10.91	10.46	10.58	54,925	-0.07(-0.68%)
Feb 13, 2018	11.18	11.18	10.66	10.66	197,100	-0.32(-2.93%)
Feb 12, 2018	10.80	10.98	10.60	10.98	43,140	+0.17(+1.56%)
Feb 09, 2018	10.95	11.15	10.61	10.81	77,054	-0.06(-0.52%)
Feb 08, 2018	11.35	11.39	10.83	10.87	61,751	-0.35(-3.09%)
Feb 07, 2018	11.27	11.34	11.27	11.21	34,998	-0.14(-1.21%)
Feb 06, 2018	11.11	11.35	11.02	11.35	38,665	+0.16(+1.44%)
Feb 05, 2018		11.32	11.06	11.19	18,999	-0.13(-1.14%)
Feb 02, 2018	11.42	11.42	11.27	11.32	30,432	-0.19(-1.61%)
Feb 01, 2018	11.72	11.72	11.40	11.50	70,527	-0.14(-1.18%)
Jan 31, 2018	11.94	11.94	11.41	11.64	71,584	-0.13(-1.09%)
Jan 30, 2018		11.88	11.70	11.77	22,260	+0.06(+0.55%)
Jan 29, 2018	12.00	12.27	11.70	11.70	48,435	-0.39(-3.26%)
Jan 26, 2018	11.88	12.11	11.68	12.10	59,843	+0.08(+0.67%)
Jan 25, 2018	12.20	12.22	11.73	12.02	25,555	-0.09(-0.73%)
Jan 24, 2018	12.31	12.49	12.08	12.11	25,719	-0.31(-2.53%)
Jan 23, 2018	12.07	12.47	12.07	12.42	40,548	+0.14(+1.18%)
Jan 22, 2018	12.10	12.27	11.59	12.27	89,557	+0.19(+1.60%)
Jan 19, 2018	12.02	12.25	11.76	12.08	13,660	-0.02(-0.13%)
Jan 18, 2018	11.87	12.19	11.80	12.10	35,701	+0.31(+2.63%)
Jan 17, 2018	11.86	12.03	11.79	11.79	62,486	-0.10(-0.87%)
Jan 16, 2018	12.08	12.18	11.89	11.89	22,707	-0.11(-0.93%)
Jan 12, 2018		12.00	12.00	12.00	0	-0.13(-1.05%)
Jan 11, 2018	12.02	12.24	12.02	12.13	15,582	+0.21(+1.74%)
Jan 10, 2018	12.35	12.35	11.77	11.92	62,158	-0.41(-3.30%)
Jan 09, 2018	12.48	12.48	12.19	12.33	48,976	+0.02(+0.20%)
Jan 08, 2018	12.67	12.67	12.15	12.31	60,159	-0.28(-2.22%)
Jan 05, 2018	12.65	12.67	12.40	12.59	31,336	-0.06(-0.51%)
Jan 04, 2018	12.66	12.70	12.65	12.65	27,281	-0.01(-0.06%)
Jan 03, 2018	12.69	12.71	12.66	12.66	55,450	-0.01(-0.06%)

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.