Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.370	9.370	9.370	0	+0.08(+0.86%)
Mar 28, 2018	9.570	9.570	9.270	9.290	794,155	-0.24(-2.52%)
Mar 27, 2018	9.680	9.700	9.480	9.530	573,827	-0.10(-1.04%)
Mar 26, 2018	9.720	9.770	9.550	9.630	555,436	+0.04(+0.42%)
Mar 23, 2018	9.800	10.13	9.500	9.590	818,268	-0.19(-1.94%)
Mar 22, 2018	9.870	10.05	9.730	9.780	585,606	-0.18(-1.81%)
Mar 21, 2018	9.970	10.04	9.900	9.960	513,000	+0.01(+0.10%)
Mar 20, 2018	10.05	10.10	9.840	9.950	474,624	-0.04(-0.35%)
Mar 19, 2018	10.06	10.12	9.900	9.985	388,401	-0.11(-1.04%)
Mar 16, 2018	9.880	10.10	9.610	10.09	2,663,559	+0.21(+2.13%)
Mar 15, 2018	10.03	10.09	9.845	9.880	636,412	-0.18(-1.79%)
Mar 14, 2018	9.990	10.14	9.680	10.06	776,732	+0.10(+1.00%)
Mar 13, 2018	10.14	10.14	9.860	9.960	638,378	-0.11(-1.09%)
Mar 12, 2018	10.30	10.30	9.745	10.07	801,570	-0.23(-2.23%)
Mar 09, 2018	10.26	10.36	10.12	10.30	604,379	+0.06(+0.59%)
Mar 08, 2018	10.41	10.51	10.13	10.24	770,509	-0.13(-1.25%)
Mar 07, 2018		10.38	10.10	10.37	609,968	+0.18(+1.77%)
Mar 06, 2018	10.03	10.23	9.810	10.19	655,015	+0.19(+1.90%)
Mar 05, 2018	9.950	10.01	9.550	10.00	629,724	+0.01(+0.10%)
Mar 02, 2018	9.530	10.41	9.500	9.990	1,213,613	+0.40(+4.17%)
Mar 01, 2018	9.590	10.01	9.250	9.590	2,040,002	-0.81(-7.79%)
Feb 28, 2018	10.63	10.72	10.40	10.40	333,141	-0.18(-1.70%)
Feb 27, 2018	10.85	10.91	10.61	10.58	257,928	-0.26(-2.40%)
Feb 26, 2018	10.83	10.93	10.76	10.84	181,757	+0.04(+0.37%)
Feb 23, 2018	10.83	10.83	10.64	10.80	246,564	+0.03(+0.28%)
Feb 22, 2018	10.98	11.02	10.75	10.77	285,004	-0.15(-1.37%)
Feb 21, 2018	10.93	11.03	10.86	10.92	280,774	+0.00(+0.00%)
Feb 20, 2018	10.79	10.96	10.79	10.92	277,400	+0.06(+0.55%)
Feb 16, 2018		10.86	10.86	10.86	0	+0.02(+0.18%)
Feb 15, 2018	10.67	10.88	10.57	10.84	330,583	+0.24(+2.26%)
Feb 14, 2018	10.39	10.62	10.39	10.60	228,547	+0.13(+1.24%)
Feb 13, 2018				10.47	293,802	-0.04(-0.43%)
Feb 12, 2018	10.56	10.70	10.38	10.52	395,846	-0.01(-0.14%)
Feb 09, 2018	10.83	10.88	10.36	10.53	479,925	-0.19(-1.77%)
Feb 08, 2018		11.17	10.71	10.72	410,417	-0.30(-2.72%)
Feb 07, 2018	11.04	11.15	10.94	11.02	453,470	-0.03(-0.27%)
Feb 06, 2018	10.80	11.09	10.74	11.05	842,243	-0.04(-0.36%)
Feb 05, 2018	11.30	11.37	11.01	11.09	478,114	-0.30(-2.63%)
Feb 02, 2018	11.59	11.64	11.35	11.39	464,211	-0.16(-1.39%)
Feb 01, 2018	11.47	11.57	11.42	11.55	556,605	+0.06(+0.52%)
Jan 31, 2018	11.49	11.54	11.28	11.49	457,922	+0.06(+0.52%)
Jan 30, 2018	11.45	11.56	11.42	11.43	195,005	-0.11(-0.95%)
Jan 29, 2018	11.51	11.61	11.42	11.54	302,374	+0.02(+0.17%)
Jan 26, 2018	11.52	11.56	11.37	11.52	355,427	+0.00(+0.00%)
Jan 25, 2018	11.55	11.59	11.41	11.52	270,911	+0.00(+0.00%)
Jan 24, 2018	11.68	11.77	11.41	11.52	297,349	-0.13(-1.12%)
Jan 23, 2018	11.86	11.86	11.59	11.65	436,574	-0.26(-2.18%)
Jan 22, 2018		11.95	11.54	11.91	589,620	+0.25(+2.14%)
Jan 19, 2018	11.49	11.76	11.44	11.66	557,542	+0.15(+1.30%)
Jan 18, 2018	11.27	11.68	11.25	11.51	776,519	+0.22(+1.95%)
Jan 17, 2018	10.91	11.32	10.88	11.29	771,832	+0.41(+3.77%)
Jan 16, 2018	10.88	11.18	10.84	10.88	834,276	+0.10(+0.93%)
Jan 12, 2018		10.78	10.78	10.78	0	+0.24(+2.28%)
Jan 11, 2018	10.35	10.54	10.26	10.54	650,953	+0.19(+1.84%)
Jan 10, 2018		10.80	10.26	10.35	804,980	-0.39(-3.63%)
Jan 09, 2018	10.90	10.98	10.70	10.74	501,833	-0.17(-1.56%)
Jan 08, 2018	10.88	11.00	10.80	10.91	852,803	+0.00(+0.00%)
Jan 05, 2018	10.93	11.04	10.79	10.91	579,990	-0.08(-0.73%)
Jan 04, 2018	10.73	11.04	10.55	10.99	1,148,637	+0.38(+3.58%)
Jan 03, 2018	10.26	10.62	10.23	10.61	2,350,273	+0.34(+3.31%)

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.