Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	10.83	10.89	10.64	10.70	6,984,168	-0.13(-1.22%)
Apr 27, 2018	10.37	10.90	10.35	10.83	7,122,631	+0.46(+4.41%)
Apr 26, 2018	9.985	10.45	9.912	10.38	9,983,636	+0.61(+6.27%)
Apr 25, 2018	9.801	9.890	9.705	9.764	5,284,016	-0.05(-0.53%)
Apr 24, 2018	9.867	9.919	9.749	9.816	4,828,203	-0.04(-0.37%)
Apr 23, 2018	9.831	9.956	9.768	9.853	4,190,114	+0.02(+0.23%)
Apr 20, 2018	10.07	10.20	9.816	9.831	5,638,959	-0.20(-1.99%)
Apr 19, 2018	10.27	10.31	9.971	10.03	6,955,820	-0.26(-2.51%)
Apr 18, 2018	10.36	10.42	10.27	10.29	4,317,333	-0.05(-0.50%)
Apr 17, 2018	10.33	10.47	10.26	10.34	8,821,444	+0.05(+0.50%)
Apr 16, 2018	10.35	10.43	10.25	10.29	7,922,952	-0.03(-0.29%)
Apr 13, 2018	10.33	10.37	10.20	10.32	4,466,935	-0.01(-0.14%)
Apr 12, 2018	10.58	10.58	10.21	10.33	5,202,859	-0.24(-2.23%)
Apr 11, 2018	10.56	10.69	10.49	10.57	3,946,076	+0.01(+0.14%)
Apr 10, 2018	10.57	10.67	10.46	10.55	5,086,689	+0.03(+0.28%)
Apr 09, 2018	10.60	10.65	10.46	10.52	2,919,894	-0.04(-0.42%)
Apr 06, 2018	10.77	10.86	10.52	10.57	5,019,165	-0.24(-2.25%)
Apr 05, 2018	10.74	10.83	10.65	10.81	4,845,582	+0.07(+0.62%)
Apr 04, 2018	10.48	10.83	10.44	10.74	6,519,238	+0.22(+2.10%)
Apr 03, 2018	10.39	10.60	10.28	10.52	4,611,641	+0.21(+2.00%)
Apr 02, 2018	10.44	10.52	10.28	10.32	5,549,582	-0.10(-0.92%)
Mar 29, 2018		10.41	10.41	10.41	0	-0.09(-0.89%)
Mar 28, 2018	10.27	10.62	10.18	10.51	6,199,337	+0.29(+2.83%)
Mar 27, 2018	10.10	10.35	9.900	10.22	7,472,561	-0.04(-0.42%)
Mar 26, 2018	10.20	10.28	10.06	10.26	3,776,447	+0.13(+1.29%)
Mar 23, 2018	10.30	10.38	10.10	10.13	5,183,966	-0.14(-1.34%)
Mar 22, 2018	10.17	10.46	10.16	10.27	6,534,950	+0.04(+0.42%)
Mar 21, 2018	10.23	10.30	10.10	10.23	5,569,610	-0.02(-0.21%)
Mar 20, 2018	10.31	10.44	10.15	10.25	5,621,594	-0.06(-0.56%)
Mar 19, 2018	10.46	10.47	10.20	10.30	6,501,097	-0.21(-1.99%)
Mar 16, 2018	10.45	10.54	10.33	10.51	8,960,977	+0.07(+0.69%)
Mar 15, 2018	10.55	10.58	10.33	10.44	5,180,368	-0.11(-1.03%)
Mar 14, 2018	10.63	10.71	10.47	10.55	6,009,019	-0.07(-0.61%)
Mar 13, 2018	10.67	10.76	10.55	10.62	6,360,618	-0.01(-0.07%)
Mar 12, 2018	10.43	10.66	10.42	10.62	8,697,914	+0.15(+1.45%)
Mar 09, 2018	10.92	10.93	10.34	10.47	10,178,432	-0.48(-4.36%)
Mar 08, 2018	10.96	11.04	10.90	10.95	4,367,050	-0.05(-0.46%)
Mar 07, 2018		11.02		11.00	6,168,881	+0.18(+1.67%)
Mar 06, 2018	10.95	10.99	10.79	10.82	8,368,172	-0.13(-1.19%)
Mar 05, 2018	10.88	11.11	10.85	10.95	9,239,461	-0.11(-0.98%)
Mar 02, 2018	10.98	11.07	10.83	11.06	4,754,564	+0.09(+0.86%)
Mar 01, 2018	10.76	11.15	10.72	10.96	5,398,876	+0.14(+1.34%)
Feb 28, 2018	10.80	10.94	10.77	10.82	11,278,606	+0.08(+0.74%)
Feb 27, 2018	11.23	11.30	10.73	10.74	6,657,712	-0.46(-4.13%)
Feb 26, 2018	11.14	11.25	11.01	11.20	6,567,499	+0.17(+1.51%)
Feb 23, 2018	10.89	11.04	10.75	11.04	5,018,391	+0.20(+1.80%)
Feb 22, 2018				10.84	6,280,263	+0.22(+2.11%)
Feb 21, 2018	11.03	11.05	10.61	10.62	6,249,332	-0.41(-3.74%)
Feb 20, 2018	11.01	11.27	11.00	11.03	10,777,234	+0.04(+0.33%)
Feb 16, 2018		10.99	10.99	10.99	0	+0.38(+3.61%)
Feb 15, 2018	10.59	10.84	10.51	10.61	13,252,329	+0.30(+2.88%)
Feb 14, 2018	10.27	10.41	10.13	10.31	7,075,002	-0.06(-0.56%)
Feb 13, 2018	10.36	10.47	10.21	10.37	5,735,589	+0.01(+0.14%)
Feb 12, 2018	10.28	10.41	10.05	10.36	9,802,060	+0.10(+0.99%)
Feb 09, 2018	10.20	10.29	9.907	10.25	15,556,255	+0.12(+1.21%)
Feb 08, 2018	10.42	10.50	10.12	10.13	9,903,197	-0.37(-3.51%)
Feb 07, 2018	10.61	10.71	10.49	10.50	7,729,433	-0.11(-1.02%)
Feb 06, 2018	10.54	10.70	10.36	10.61	10,522,609	-0.15(-1.41%)
Feb 05, 2018	10.68	10.84	10.58	10.76	11,539,232	+0.01(+0.07%)
Feb 02, 2018	11.03	11.03	10.64	10.75	15,438,454	-0.35(-3.19%)

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.