Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.73	10.80	10.48	10.56	3,227,889	-0.15(-1.43%)
May 30, 2018	10.60	10.76	10.58	10.71	3,775,962	+0.19(+1.80%)
May 29, 2018	10.88	10.94	10.51	10.52	3,844,730	-0.46(-4.20%)
May 25, 2018		10.98	10.98	10.98	0	-0.05(-0.41%)
May 24, 2018	10.82	11.04	10.78	11.03	3,123,065	+0.15(+1.39%)
May 23, 2018	10.86	10.94	10.79	10.88	3,048,357	-0.02(-0.14%)
May 22, 2018	10.79	10.98	10.79	10.89	3,699,164	+0.11(+0.98%)
May 21, 2018	10.67	10.82	10.62	10.79	2,894,748	+0.15(+1.42%)
May 18, 2018	10.65	10.74	10.59	10.64	2,464,409	-0.05(-0.42%)
May 17, 2018	10.72	10.77	10.63	10.68	2,080,660	-0.01(-0.07%)
May 16, 2018	10.54	10.76	10.45	10.69	3,790,266	+0.12(+1.15%)
May 15, 2018	10.39	10.58	10.33	10.57	5,026,933	+0.25(+2.42%)
May 14, 2018	10.20	10.36	10.18	10.32	2,915,596	+0.14(+1.34%)
May 11, 2018	10.28	10.35	10.16	10.18	2,660,037	-0.08(-0.74%)
May 10, 2018	10.08	10.33	10.04	10.26	2,897,683	+0.18(+1.80%)
May 09, 2018	9.887	10.14	9.880	10.08	3,297,085	+0.26(+2.62%)
May 08, 2018	9.933	9.970	9.683	9.819	6,080,496	-0.20(-1.96%)
May 07, 2018	10.17	10.26	9.797	10.02	5,370,771	-0.17(-1.71%)
May 04, 2018	9.985	10.32	9.963	10.19	3,814,176	+0.14(+1.43%)
May 03, 2018	9.955	10.07	9.842	10.05	4,195,597	+0.03(+0.30%)
May 02, 2018	9.910	10.10	9.789	10.02	6,870,585	+0.08(+0.76%)
May 01, 2018	9.985	10.17	9.721	9.940	2,150,062	-0.08(-0.83%)
Apr 30, 2018	10.14	10.21	10.02	10.02	2,498,177	-0.08(-0.75%)
Apr 27, 2018	10.14	10.17	10.02	10.10	3,202,538	-0.06(-0.59%)
Apr 26, 2018	10.00	10.19	9.880	10.16	3,529,061	+0.14(+1.36%)
Apr 25, 2018	10.28	10.36	9.849	10.02	3,373,459	-0.18(-1.78%)
Apr 24, 2018	10.22	10.39	10.09	10.20	4,064,849	+0.06(+0.60%)
Apr 23, 2018	10.03	10.20	10.01	10.14	2,976,315	+0.11(+1.05%)
Apr 20, 2018	10.05	10.16	9.917	10.04	3,110,951	+0.04(+0.38%)
Apr 19, 2018	9.963	10.15	9.917	10.00	2,664,650	-0.02(-0.15%)
Apr 18, 2018	10.02	10.12	9.936	10.02	2,620,148	+0.00(+0.00%)
Apr 17, 2018	10.12	10.20	9.978	10.02	2,578,705	-0.11(-1.05%)
Apr 16, 2018	10.08	10.18	10.04	10.12	2,467,740	+0.09(+0.91%)
Apr 13, 2018	10.18	10.19	9.951	10.03	2,023,704	-0.08(-0.82%)
Apr 12, 2018	10.08	10.19	10.08	10.11	1,535,073	+0.07(+0.68%)
Apr 11, 2018	10.00	10.10	9.902	10.05	2,707,938	-0.08(-0.75%)
Apr 10, 2018	10.24	10.24	10.02	10.12	2,852,742	+0.02(+0.22%)
Apr 09, 2018	10.20	10.35	10.09	10.10	2,932,454	-0.06(-0.59%)
Apr 06, 2018	10.21	10.30	10.00	10.16	3,354,060	-0.17(-1.61%)
Apr 05, 2018	9.933	10.37	9.902	10.33	5,433,464	+0.62(+6.39%)
Apr 04, 2018	9.358	9.751	9.358	9.706	4,590,454	+0.20(+2.07%)
Apr 03, 2018	9.638	9.706	9.358	9.509	6,524,220	-0.08(-0.87%)
Apr 02, 2018	9.917	9.967	9.566	9.592	4,398,761	-0.33(-3.28%)
Mar 29, 2018		9.917	9.917	9.917	0	-0.05(-0.53%)
Mar 28, 2018	9.676	10.01	9.615	9.970	3,705,412	+0.33(+3.45%)
Mar 27, 2018	9.865	9.902	9.585	9.638	3,323,670	-0.23(-2.37%)
Mar 26, 2018	9.676	9.872	9.638	9.872	3,887,169	+0.33(+3.40%)
Mar 23, 2018	9.963	10.05	9.524	9.547	3,616,326	-0.37(-3.73%)
Mar 22, 2018	10.08	10.16	9.910	9.917	3,454,396	-0.23(-2.31%)
Mar 21, 2018	10.08	10.23	10.05	10.15	1,776,744	+0.09(+0.90%)
Mar 20, 2018	10.18	10.27	10.05	10.06	1,881,779	-0.12(-1.19%)
Mar 19, 2018	10.21	10.31	10.05	10.18	2,362,299	-0.03(-0.30%)
Mar 16, 2018	10.02	10.28	9.944	10.21	7,902,951	+0.23(+2.27%)
Mar 15, 2018	10.06	10.06	9.849	9.985	2,482,204	-0.02(-0.23%)
Mar 14, 2018	10.23	10.24	9.978	10.01	2,158,318	-0.17(-1.71%)
Mar 13, 2018	10.27	10.36	10.14	10.18	1,984,902	+0.01(+0.07%)
Mar 12, 2018	10.45	10.47	10.14	10.17	2,764,136	-0.30(-2.89%)
Mar 09, 2018	10.36	10.48	10.27	10.48	2,391,188	+0.22(+2.14%)
Mar 08, 2018	10.25	10.51	10.13	10.26	1,705,017	+0.03(+0.30%)
Mar 07, 2018		10.25		10.23	2,533,839	+0.04(+0.37%)
Mar 06, 2018	10.19	10.24	10.02	10.19	2,027,627	+0.04(+0.37%)
Mar 05, 2018	9.857	10.17	9.849	10.15	3,083,436	+0.20(+2.05%)
Mar 02, 2018	9.698	9.967	9.645	9.948	2,730,810	+0.16(+1.62%)

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.