Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.120	9.120	9.120	0	+0.52(+6.05%)
Mar 28, 2018	9.110	9.110	8.600	8.600	2,491,473	-0.52(-5.70%)
Mar 27, 2018	9.280	9.350	9.070	9.120	1,857,931	-0.08(-0.87%)
Mar 26, 2018	9.290	9.330	9.050	9.200	2,763,004	+0.01(+0.11%)
Mar 23, 2018	9.840	9.880	9.160	9.190	2,697,911	-0.55(-5.65%)
Mar 22, 2018	9.990	10.16	9.710	9.740	2,178,354	-0.44(-4.32%)
Mar 21, 2018	9.950	10.22	9.880	10.18	2,593,821	+0.24(+2.41%)
Mar 20, 2018	10.22	10.23	9.840	9.940	1,982,664	-0.33(-3.21%)
Mar 19, 2018	10.16	10.27	9.950	10.27	1,540,802	+0.01(+0.10%)
Mar 16, 2018	10.14	10.35	10.09	10.26	1,522,979	+0.09(+0.88%)
Mar 15, 2018	10.18	10.32	10.08	10.17	1,288,153	-0.21(-2.02%)
Mar 14, 2018	10.37	10.37	10.24	10.38	1,767,895	+0.31(+3.08%)
Mar 13, 2018	10.08	10.35	10.07	10.07	1,700,178	+0.03(+0.30%)
Mar 12, 2018	9.840	10.08	9.790	10.04	1,076,496	+0.15(+1.52%)
Mar 09, 2018	10.01	10.09	9.790	9.890	1,122,279	-0.02(-0.20%)
Mar 08, 2018	9.940	10.04	9.760	9.910	1,491,868	-0.20(-1.98%)
Mar 07, 2018				10.11	1,301,291	-0.04(-0.39%)
Mar 06, 2018	10.22	10.48	10.10	10.15	1,749,060	+0.13(+1.30%)
Mar 05, 2018	9.780	10.03	9.700	10.02	1,740,922	+0.16(+1.62%)
Mar 02, 2018	9.760	9.990	9.530	9.860	1,620,623	+0.11(+1.13%)
Mar 01, 2018	9.760	9.970	9.590	9.750	2,699,424	-0.12(-1.22%)
Feb 28, 2018	10.25	10.36	9.800	9.870	2,647,271	-0.58(-5.55%)
Feb 27, 2018	10.55	10.73	10.25	10.45	1,763,087	-0.31(-2.88%)
Feb 26, 2018	10.52	10.82	10.43	10.76	1,906,236	+0.45(+4.36%)
Feb 23, 2018	10.54	10.56	10.22	10.31	1,530,726	-0.25(-2.37%)
Feb 22, 2018	11.00	11.05	10.50	10.56	2,822,262	+0.19(+1.83%)
Feb 21, 2018	10.29	10.58	10.13	10.37	2,414,146	+0.13(+1.27%)
Feb 20, 2018	10.12	10.39	10.11	10.24	1,771,357	-0.25(-2.38%)
Feb 16, 2018		10.49	10.49	10.49	0	-0.24(-2.24%)
Feb 15, 2018	10.75	11.04	10.73	10.73	2,498,795	+0.06(+0.56%)
Feb 14, 2018		10.71	9.850	10.67	3,397,502	+0.66(+6.59%)
Feb 13, 2018		10.02		10.01	2,935,685	+0.43(+4.49%)
Feb 12, 2018	9.890	9.890	9.440	9.580	2,298,930	-0.14(-1.44%)
Feb 09, 2018	9.650	9.820	9.150	9.720	2,742,264	+0.02(+0.21%)
Feb 08, 2018		10.21	9.600	9.700	2,108,636	-0.39(-3.87%)
Feb 07, 2018	10.57	10.59	10.04	10.09	2,168,020	-0.57(-5.35%)
Feb 06, 2018	10.03	10.70	10.02	10.66	1,796,465	+0.33(+3.19%)
Feb 05, 2018	10.34	10.64	10.18	10.33	1,387,110	+0.10(+0.98%)
Feb 02, 2018	10.68	10.70	10.18	10.23	1,572,984	-0.56(-5.19%)
Feb 01, 2018	10.53	10.96	10.48	10.79	1,582,505	+0.25(+2.37%)
Jan 31, 2018	10.86	10.87	10.50	10.54	1,542,032	-0.15(-1.40%)
Jan 30, 2018	10.86	10.95	10.81	10.69	1,882,906	-0.20(-1.84%)
Jan 29, 2018	11.23	11.26	10.77	10.89	2,126,901	-0.34(-3.03%)
Jan 26, 2018	11.50	11.65	11.20	11.23	1,318,358	-0.31(-2.69%)
Jan 25, 2018	11.74	11.83	11.47	11.54	1,438,386	-0.11(-0.94%)
Jan 24, 2018	11.65	11.76	11.56	11.65	1,279,559	+0.31(+2.73%)
Jan 23, 2018	11.45	11.50	11.19	11.34	2,256,954	-0.30(-2.58%)
Jan 22, 2018		11.83	11.51	11.64	1,310,501	-0.11(-0.94%)
Jan 19, 2018	11.15	11.75	11.05	11.75	1,386,316	+0.28(+2.44%)
Jan 18, 2018	12.19	12.22	11.44	11.47	4,076,544	-1.03(-8.24%)
Jan 17, 2018	12.34	12.65	12.34	12.50	1,198,487	+0.20(+1.63%)
Jan 16, 2018	12.15	12.42	12.15	12.30	1,909,610	-0.14(-1.13%)
Jan 15, 2018	12.42	12.50	12.26	12.44	621,350	+0.36(+2.98%)
Jan 12, 2018	12.19	12.41	12.08	12.08	1,606,184	-0.12(-0.98%)
Jan 11, 2018	11.93	12.22	11.70	12.20	2,469,952	+0.34(+2.87%)
Jan 10, 2018	11.41	11.90	11.37	11.86	2,546,226	+0.56(+4.96%)
Jan 09, 2018	11.50	11.69	11.20	11.30	2,072,845	-0.38(-3.25%)
Jan 08, 2018	11.45	11.68	11.31	11.68	1,481,172	+0.02(+0.17%)
Jan 05, 2018	11.66	11.83	11.60	11.66	957,200	-0.20(-1.69%)
Jan 04, 2018	11.58	11.89	11.50	11.86	1,451,255	+0.40(+3.49%)
Jan 03, 2018	11.49	11.56	11.21	11.46	1,132,245	-0.02(-0.17%)

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.