Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.59	10.62	10.24	10.33	118,389	-0.32(-3.03%)
Apr 27, 2018	10.86	10.98	10.59	10.65	132,201	-0.21(-1.89%)
Apr 26, 2018	11.01	11.08	10.68	10.86	55,656	-0.12(-1.07%)
Apr 25, 2018	10.80	11.09	10.80	10.98	103,754	+0.12(+1.08%)
Apr 24, 2018	10.95	11.21	10.68	10.86	73,818	-0.03(-0.27%)
Apr 23, 2018	10.80	11.27	10.68	10.89	100,461	+0.15(+1.37%)
Apr 20, 2018	10.77	10.86	10.62	10.74	80,444	-0.03(-0.27%)
Apr 19, 2018	10.86	10.95	10.74	10.77	59,567	-0.12(-1.08%)
Apr 18, 2018	11.01	11.12	10.86	10.89	112,131	-0.09(-0.80%)
Apr 17, 2018	10.95	11.03	10.86	10.98	82,727	+0.12(+1.08%)
Apr 16, 2018	10.59	10.92	10.54	10.86	63,764	+0.35(+3.35%)
Apr 13, 2018	10.65	10.71	10.42	10.51	69,922	-0.12(-1.11%)
Apr 12, 2018	10.42	10.74	10.33	10.62	107,737	+0.26(+2.55%)
Apr 11, 2018	10.39	10.45	10.21	10.36	92,849	-0.15(-1.40%)
Apr 10, 2018	10.33	10.71	10.12	10.51	121,577	+0.35(+3.47%)
Apr 09, 2018	10.15	10.33	10.01	10.15	99,154	+0.12(+1.17%)
Apr 06, 2018	10.18	10.30	9.861	10.04	138,292	-0.26(-2.56%)
Apr 05, 2018	10.18	10.36	10.15	10.30	71,118	+0.15(+1.44%)
Apr 04, 2018	9.814	10.18	9.743	10.15	68,528	+0.12(+1.17%)
Apr 03, 2018	10.04	10.18	9.864	10.04	192,743	+0.06(+0.65%)
Apr 02, 2018	10.48	10.62	9.802	9.972	150,058	-0.56(-5.35%)
Mar 29, 2018		10.54	10.54	10.54	0	+0.41(+4.06%)
Mar 28, 2018	9.919	10.15	9.773	10.12	127,211	+0.26(+2.68%)
Mar 27, 2018	10.04	10.18	9.802	9.861	166,011	-0.18(-1.75%)
Mar 26, 2018	10.12	10.12	9.773	10.04	150,511	+0.12(+1.18%)
Mar 23, 2018	10.39	10.51	9.890	9.919	130,741	-0.50(-4.79%)
Mar 22, 2018	10.48	10.74	10.39	10.42	165,096	-0.15(-1.39%)
Mar 21, 2018	10.71	10.90	10.51	10.57	110,893	-0.18(-1.64%)
Mar 20, 2018	10.48	10.83	10.48	10.74	146,783	+0.23(+2.23%)
Mar 19, 2018	10.68	10.90	10.33	10.51	107,553	-0.21(-1.92%)
Mar 16, 2018	10.68	10.98	10.68	10.71	467,746	+0.03(+0.28%)
Mar 15, 2018	10.62	10.80	10.45	10.68	209,684	+0.12(+1.17%)
Mar 14, 2018	10.91	10.94	10.41	10.56	160,525	-0.23(-2.16%)
Mar 13, 2018	10.88	10.88	10.65	10.79	99,140	-0.09(-0.80%)
Mar 12, 2018	10.94	11.00	10.76	10.88	140,339	+0.03(+0.27%)
Mar 09, 2018	10.56	10.91	10.44	10.85	120,200	+0.47(+4.49%)
Mar 08, 2018	10.56	10.56	10.24	10.38	84,607	-0.18(-1.66%)
Mar 07, 2018		10.59		10.56	133,337	+0.29(+2.84%)
Mar 06, 2018	10.09	10.41	9.918	10.27	150,740	+0.20(+2.03%)
Mar 05, 2018	9.276	10.18	9.276	10.06	172,373	+0.85(+9.18%)
Mar 02, 2018	9.451	9.451	8.955	9.217	130,742	-0.32(-3.36%)
Mar 01, 2018	9.334	9.626	9.305	9.538	158,168	+0.23(+2.51%)
Feb 28, 2018	9.888	9.888	9.276	9.305	131,300	-0.55(-5.62%)
Feb 27, 2018	10.09	10.30	9.830	9.859	70,077	-0.26(-2.59%)
Feb 26, 2018	9.859	10.15	9.801	10.12	153,552	+0.29(+2.97%)
Feb 23, 2018	9.188	9.830	9.160	9.830	188,863	+0.73(+8.01%)
Feb 22, 2018			9.013	9.101	137,795	-0.67(-6.87%)
Feb 21, 2018	9.626	9.830	9.509	9.772	118,741	+0.18(+1.82%)
Feb 20, 2018	9.743	10.01	9.480	9.597	97,796	-0.20(-2.08%)
Feb 16, 2018		9.801	9.801	9.801	0	+0.00(+0.00%)
Feb 15, 2018	9.684	9.830	9.568	9.801	90,331	+0.18(+1.82%)
Feb 14, 2018	9.422	9.684	9.422	9.626	85,238	+0.09(+0.92%)
Feb 13, 2018	9.480	9.684	9.393	9.538	122,510	-0.03(-0.30%)
Feb 12, 2018	9.597	9.684	9.393	9.568	87,261	-0.03(-0.30%)
Feb 09, 2018	9.568	9.699	9.363	9.597	127,411	+0.15(+1.54%)
Feb 08, 2018	9.655	9.772	9.451	9.451	118,258	-0.20(-2.11%)
Feb 07, 2018	9.684	9.830	9.568	9.655	101,629	-0.06(-0.60%)
Feb 06, 2018	9.422	9.947	9.422	9.713	109,096	-0.15(-1.48%)
Feb 05, 2018	10.33	10.33	9.743	9.859	85,086	-0.53(-5.06%)
Feb 02, 2018	10.71	10.73	10.33	10.38	112,442	-0.44(-4.04%)

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.