Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.73	10.79	10.67	10.73	398,325	+0.08(+0.72%)
Apr 27, 2018	10.64	10.69	10.57	10.65	231,163	+0.04(+0.40%)
Apr 26, 2018	10.58	10.63	10.54	10.61	154,419	+0.10(+0.97%)
Apr 25, 2018	10.58	10.58	10.48	10.51	145,739	-0.04(-0.36%)
Apr 24, 2018	10.58	10.65	10.55	10.55	141,997	-0.02(-0.20%)
Apr 23, 2018	10.56	10.59	10.56	10.57	118,548	+0.03(+0.24%)
Apr 20, 2018	10.52	10.56	10.51	10.54	252,000	+0.01(+0.12%)
Apr 19, 2018	10.61	10.61	10.48	10.53	240,949	-0.03(-0.28%)
Apr 18, 2018	10.60	10.63	10.55	10.56	279,688	+0.01(+0.12%)
Apr 17, 2018	10.57	10.63	10.54	10.55	290,598	-0.01(-0.12%)
Apr 16, 2018	10.55	10.59	10.54	10.56	140,948	+0.02(+0.24%)
Apr 13, 2018	10.57	10.58	10.54	10.54	163,228	-0.00(-0.04%)
Apr 12, 2018	10.59	10.59	10.53	10.54	351,324	-0.05(-0.51%)
Apr 11, 2018	10.57	10.61	10.53	10.59	156,468	+0.02(+0.23%)
Apr 10, 2018	10.58	10.58	10.54	10.57	175,771	+0.03(+0.31%)
Apr 09, 2018	10.56	10.56	10.52	10.54	156,843	+0.09(+0.87%)
Apr 06, 2018	10.51	10.52	10.44	10.44	274,396	-0.08(-0.78%)
Apr 05, 2018	10.46	10.55	10.43	10.53	183,479	+0.22(+2.12%)
Apr 04, 2018	10.20	10.32	10.16	10.31	155,623	+0.03(+0.32%)
Apr 03, 2018	10.31	10.32	10.25	10.28	190,212	+0.10(+0.97%)
Apr 02, 2018	10.18	10.22	10.12	10.18	199,402	+0.01(+0.08%)
Mar 29, 2018		10.17	10.17	10.17	0	+0.10(+0.94%)
Mar 28, 2018	10.06	10.14	10.03	10.07	201,180	-0.03(-0.29%)
Mar 27, 2018	10.24	10.24	10.09	10.10	262,536	-0.10(-0.97%)
Mar 26, 2018	10.25	10.25	10.19	10.20	221,278	+0.20(+1.98%)
Mar 23, 2018	10.13	10.13	10.00	10.00	257,716	-0.08(-0.82%)
Mar 22, 2018	10.20	10.22	10.08	10.09	196,171	-0.19(-1.89%)
Mar 21, 2018	10.28	10.31	10.26	10.28	310,303	+0.07(+0.65%)
Mar 20, 2018	10.24	10.30	10.21	10.21	207,040	+0.02(+0.16%)
Mar 19, 2018	10.30	10.30	10.16	10.20	231,711	-0.17(-1.63%)
Mar 16, 2018	10.40	10.41	10.34	10.37	295,799	-0.12(-1.14%)
Mar 15, 2018	10.54	10.54	10.46	10.49	191,152	-0.04(-0.39%)
Mar 14, 2018	10.60	10.60	10.50	10.53	219,362	-0.03(-0.27%)
Mar 13, 2018	10.68	10.70	10.56	10.56	236,969	-0.12(-1.16%)
Mar 12, 2018	10.61	10.69	10.60	10.68	162,441	+0.18(+1.73%)
Mar 09, 2018	10.48	10.52	10.43	10.50	168,865	+0.02(+0.24%)
Mar 08, 2018	10.44	10.49	10.39	10.47	221,050	+0.11(+1.08%)
Mar 07, 2018			10.36	10.36	158,929	-0.10(-0.95%)
Mar 06, 2018	10.43	10.53	10.41	10.46	279,499	-0.06(-0.59%)
Mar 05, 2018	10.51	10.56	10.49	10.52	192,509	-0.03(-0.27%)
Mar 02, 2018	10.47	10.56	10.43	10.55	254,073	+0.02(+0.23%)
Mar 01, 2018	10.63	10.63	10.49	10.53	184,237	-0.10(-0.93%)
Feb 28, 2018	10.61	10.67	10.57	10.63	320,777	-0.01(-0.12%)
Feb 27, 2018	10.74	10.74	10.63	10.64	159,035	-0.13(-1.19%)
Feb 26, 2018	10.80	10.80	10.71	10.77	172,198	+0.04(+0.35%)
Feb 23, 2018	10.75	10.76	10.69	10.73	231,415	+0.12(+1.09%)
Feb 22, 2018				10.61	247,024	+0.06(+0.59%)
Feb 21, 2018	10.68	10.69	10.54	10.55	429,248	-0.08(-0.78%)
Feb 20, 2018	10.57	10.64	10.55	10.63	208,752	-0.05(-0.50%)
Feb 16, 2018		10.69	10.69	10.69	0	-0.14(-1.30%)
Feb 15, 2018	10.86	10.86	10.79	10.83	148,048	-0.01(-0.11%)
Feb 14, 2018	10.66	10.85	10.66	10.84	268,028	+0.12(+1.11%)
Feb 13, 2018	10.72	10.74	10.70	10.72	87,741	+0.00(+0.00%)
Feb 12, 2018	10.70	10.76	10.62	10.72	240,307	+0.15(+1.45%)
Feb 09, 2018	10.53	10.60	10.33	10.57	872,949	+0.16(+1.55%)
Feb 08, 2018	10.80	10.83	10.40	10.41	498,009	-0.36(-3.37%)
Feb 07, 2018	10.85	10.85	10.76	10.77	227,915	-0.16(-1.47%)
Feb 06, 2018	10.62	10.94	10.57	10.93	537,361	+0.15(+1.38%)
Feb 05, 2018	10.74	10.92	10.70	10.78	628,433	-0.12(-1.10%)
Feb 02, 2018	11.01	11.01	10.85	10.90	628,760	-0.27(-2.44%)

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.