Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		9.556	9.556	9.556	0	-0.32(-3.24%)
Mar 28, 2018	10.22	10.82	9.876	9.876	62,864	-0.83(-7.72%)
Mar 27, 2018	10.90	10.90	10.22	10.70	9,777	+0.08(+0.75%)
Mar 26, 2018	10.93	10.96	10.36	10.62	10,306	-0.13(-1.24%)
Mar 23, 2018	10.27	10.76	10.27	10.76	2,883	+0.53(+5.22%)
Mar 22, 2018	10.80	10.83	10.03	10.22	55,307	-0.51(-4.72%)
Mar 21, 2018	11.11	11.11	9.690	10.73	37,852	-0.03(-0.25%)
Mar 20, 2018	10.36	10.76	10.36	10.76	980	+0.40(+3.86%)
Mar 19, 2018	10.27	10.83	10.11	10.36	12,523	+0.04(+0.43%)
Mar 16, 2018	10.96	10.96	10.27	10.31	23,915	-0.44(-4.13%)
Mar 15, 2018	10.99	11.18	10.76	10.76	9,234	-0.20(-1.87%)
Mar 14, 2018	10.94	11.13	10.87	10.96	3,641	-0.01(-0.08%)
Mar 13, 2018	11.19	11.32	10.95	10.97	3,974	-0.21(-1.85%)
Mar 12, 2018	10.91	11.25	10.91	11.18	7,668	+0.09(+0.82%)
Mar 09, 2018	11.03	11.22	10.76	11.09	2,898	+0.07(+0.67%)
Mar 08, 2018	10.93	11.02	10.69	11.01	8,981	+0.34(+3.23%)
Mar 07, 2018	10.84	10.97	10.59	10.67	15,216	-0.04(-0.41%)
Mar 06, 2018	10.91	10.91	10.77	10.71	6,424	-0.20(-1.80%)
Mar 05, 2018	10.68	10.93	10.68	10.91	18,450	+0.15(+1.41%)
Mar 02, 2018	10.75	10.80	10.48	10.76	7,576	+0.08(+0.75%)
Mar 01, 2018	10.36	10.85	10.35	10.68	11,263	+0.24(+2.30%)
Feb 28, 2018	10.92	11.00	10.44	10.44	9,845	-0.41(-3.77%)
Feb 27, 2018	10.89	11.06	10.71	10.85	9,134	+0.08(+0.74%)
Feb 26, 2018	10.68	11.04	10.68	10.77	9,378	-0.17(-1.53%)
Feb 23, 2018	10.88	11.14	10.78	10.93	2,681	-0.24(-2.18%)
Feb 22, 2018	10.67	11.24	10.67	11.18	10,665	+0.43(+3.99%)
Feb 21, 2018	10.65	10.75	10.49	10.75	20,520	+0.10(+0.91%)
Feb 20, 2018	10.62	10.84	10.62	10.65	19,029	-0.36(-3.28%)
Feb 16, 2018		11.01	11.01	11.01	0	-0.37(-3.25%)
Feb 15, 2018	11.40	11.44	11.02	11.38	17,740	-0.13(-1.17%)
Feb 14, 2018	10.97	11.52	10.61	11.52	40,096	+0.31(+2.77%)
Feb 13, 2018	11.89	11.89	10.81	11.21	69,202	-0.21(-1.85%)
Feb 12, 2018	13.06	13.18	11.58	11.42	54,179	-1.84(-13.89%)
Feb 09, 2018	14.01	14.17	12.83	13.26	8,117	-0.75(-5.34%)
Feb 08, 2018	13.81	14.32	13.52	14.01	12,556	+0.13(+0.95%)
Feb 07, 2018		13.88	13.36	13.88	8,933	+0.42(+3.14%)
Feb 06, 2018	13.41	14.09	13.41	13.45	8,958	-0.78(-5.45%)
Feb 05, 2018	13.80	14.25	12.55	14.23	30,307	+0.30(+2.15%)
Feb 02, 2018	15.55	15.55	13.60	13.93	36,224	-1.71(-10.93%)
Feb 01, 2018	15.43	16.22	15.06	15.64	11,510	+0.22(+1.42%)
Jan 31, 2018	15.90	16.02	15.42	15.42	11,027	-0.76(-4.68%)
Jan 30, 2018	15.96	16.33	15.96	16.17	14,640	-0.11(-0.70%)
Jan 29, 2018	16.34	16.34	15.52	16.29	19,509	+0.11(+0.65%)
Jan 26, 2018	16.37	16.37	16.11	16.18	1,523	-0.14(-0.86%)
Jan 25, 2018	16.38	16.64	16.25	16.32	18,420	+0.01(+0.05%)
Jan 24, 2018	16.24	16.60	16.24	16.32	8,823	-0.05(-0.33%)
Jan 23, 2018	16.19	16.54	16.19	16.37	12,789	+0.09(+0.54%)
Jan 22, 2018	15.77	16.64	15.73	16.28	50,773	+0.34(+2.16%)
Jan 19, 2018	15.45	16.37	15.38	15.94	33,272	+0.54(+3.49%)
Jan 18, 2018	15.24	15.79	14.90	15.40	26,639	-0.18(-1.19%)
Jan 17, 2018	14.80	15.89	14.65	15.58	22,820	+0.78(+5.30%)
Jan 16, 2018	14.17	14.98	14.17	14.80	27,959	+0.82(+5.86%)
Jan 12, 2018		13.98	13.98	13.98	0	+0.52(+3.86%)
Jan 11, 2018	13.29	13.53	13.29	13.46	6,758	+0.03(+0.22%)
Jan 10, 2018	13.52	13.57	13.34	13.43	4,923	-0.00(-0.02%)
Jan 09, 2018	13.30	13.66	12.96	13.43	29,317	+0.16(+1.18%)
Jan 08, 2018	13.13	13.48	12.65	13.28	43,052	+0.66(+5.19%)
Jan 05, 2018	12.77	13.17	11.77	12.62	34,385	-0.15(-1.18%)
Jan 04, 2018	12.33	12.77	10.86	12.77	51,897	+0.39(+3.13%)
Jan 03, 2018	13.21	13.21	11.64	12.39	20,480	-0.83(-6.27%)

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.