Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	9.829	9.950	9.723	9.741	476,855	-0.11(-1.16%)
Sep 27, 2018	9.900	9.904	9.838	9.856	147,645	-0.09(-0.93%)
Sep 26, 2018	9.878	9.974	9.860	9.948	100,959	+0.07(+0.76%)
Sep 25, 2018	9.974	9.974	9.869	9.873	210,025	-0.07(-0.71%)
Sep 24, 2018	9.926	9.959	9.816	9.944	315,299	-0.07(-0.70%)
Sep 21, 2018	10.07	10.14	9.992	10.01	444,595	-0.18(-1.81%)
Sep 20, 2018	10.24	10.24	10.15	10.20	334,083	+0.01(+0.13%)
Sep 19, 2018	10.22	10.24	10.17	10.19	239,093	-0.01(-0.13%)
Sep 18, 2018	10.24	10.27	10.17	10.20	200,783	-0.08(-0.75%)
Sep 17, 2018	10.34	10.34	10.28	10.28	186,823	-0.09(-0.82%)
Sep 14, 2018	10.40	10.42	10.36	10.36	96,701	-0.01(-0.14%)
Sep 13, 2018	10.37	10.42	10.36	10.38	332,100	+0.10(+0.98%)
Sep 12, 2018	10.26	10.31	10.24	10.28	171,496	+0.03(+0.25%)
Sep 11, 2018	10.30	10.30	10.19	10.25	289,842	-0.11(-1.07%)
Sep 10, 2018	10.42	10.42	10.36	10.36	111,567	-0.11(-1.02%)
Sep 07, 2018	10.48	10.52	10.44	10.47	75,862	-0.03(-0.28%)
Sep 06, 2018	10.47	10.51	10.44	10.50	100,665	-0.01(-0.08%)
Sep 05, 2018	10.57	10.57	10.48	10.51	195,805	-0.15(-1.36%)
Sep 04, 2018	10.71	10.73	10.60	10.65	345,214	-0.23(-2.08%)
Aug 31, 2018		10.88	10.88	10.88	0	+0.15(+1.43%)
Aug 30, 2018	10.83	10.83	10.67	10.72	165,720	-0.10(-0.91%)
Aug 29, 2018	10.82	10.86	10.77	10.82	146,548	-0.04(-0.35%)
Aug 28, 2018	10.89	10.89	10.85	10.86	72,633	-0.03(-0.24%)
Aug 27, 2018	10.85	10.95	10.85	10.89	178,162	+0.10(+0.95%)
Aug 24, 2018	10.69	10.83	10.69	10.78	141,188	+0.13(+1.24%)
Aug 23, 2018	10.73	10.73	10.63	10.65	146,623	-0.09(-0.87%)
Aug 22, 2018	10.75	10.80	10.73	10.75	147,662	-0.02(-0.20%)
Aug 21, 2018	10.66	10.82	10.66	10.77	188,188	+0.11(+1.00%)
Aug 20, 2018	10.63	10.67	10.57	10.66	186,303	+0.08(+0.73%)
Aug 17, 2018	10.58	10.64	10.54	10.58	126,906	-0.03(-0.24%)
Aug 16, 2018	10.51	10.68	10.51	10.61	189,295	+0.13(+1.22%)
Aug 15, 2018	10.59	10.60	10.38	10.48	263,699	-0.20(-1.88%)
Aug 14, 2018	10.65	10.70	10.64	10.68	73,872	+0.05(+0.44%)
Aug 13, 2018	10.69	10.72	10.61	10.63	157,136	-0.09(-0.84%)
Aug 10, 2018	10.80	10.81	10.72	10.72	149,852	-0.13(-1.18%)
Aug 09, 2018	10.86	10.89	10.84	10.85	65,391	-0.05(-0.43%)
Aug 08, 2018	10.86	10.91	10.84	10.90	117,636	+0.07(+0.66%)
Aug 07, 2018	10.82	10.87	10.82	10.83	141,444	-0.04(-0.35%)
Aug 06, 2018	10.89	10.89	10.83	10.87	73,123	-0.03(-0.27%)
Aug 03, 2018	10.89	10.93	10.89	10.89	96,935	+0.07(+0.63%)
Aug 02, 2018	10.87	10.88	10.77	10.83	154,684	-0.10(-0.94%)
Aug 01, 2018	10.96	10.97	10.92	10.93	259,372	+0.03(+0.27%)
Jul 31, 2018	10.89	10.97	10.88	10.90	270,853	+0.01(+0.08%)
Jul 30, 2018	10.93	10.97	10.87	10.89	145,459	-0.00(-0.04%)
Jul 27, 2018	10.92	10.97	10.87	10.89	161,793	+0.09(+0.83%)
Jul 26, 2018	10.81	10.84	10.75	10.81	102,140	-0.04(-0.39%)
Jul 25, 2018	10.58	10.88	10.58	10.85	389,652	+0.22(+2.05%)
Jul 24, 2018	10.64	10.67	10.62	10.63	72,423	+0.03(+0.32%)
Jul 23, 2018	10.57	10.60	10.55	10.60	50,930	+0.04(+0.36%)
Jul 20, 2018	10.51	10.56	10.51	10.56	74,621	+0.06(+0.57%)
Jul 19, 2018	10.50	10.51	10.44	10.50	80,847	-0.06(-0.57%)
Jul 18, 2018	10.52	10.56	10.48	10.56	90,482	-0.01(-0.08%)
Jul 17, 2018	10.53	10.63	10.53	10.57	140,886	+0.09(+0.82%)
Jul 16, 2018	10.44	10.47	10.43	10.48	59,388	-0.05(-0.45%)
Jul 13, 2018	10.51	10.56	10.50	10.53	67,159	+0.01(+0.08%)
Jul 12, 2018	10.51	10.54	10.51	10.52	88,260	+0.10(+0.94%)
Jul 11, 2018	10.48	10.51	10.42	10.42	131,624	-0.13(-1.22%)
Jul 10, 2018	10.51	10.57	10.51	10.55	158,780	+0.09(+0.90%)
Jul 09, 2018	10.43	10.49	10.43	10.46	195,809	+0.07(+0.66%)
Jul 06, 2018	10.30	10.40	10.30	10.39	76,504	+0.10(+1.00%)
Jul 05, 2018	10.38	10.38	10.28	10.28	170,224	-0.08(-0.78%)
Jul 03, 2018		10.37	10.37	10.37	0	+0.02(+0.21%)

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.