Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.51	11.53	11.33	11.36	246,968	-0.13(-1.16%)
May 30, 2018	11.42	11.64	11.35	11.50	191,676	+0.08(+0.69%)
May 29, 2018	11.14	11.43	11.08	11.42	162,119	+0.27(+2.39%)
May 25, 2018		11.15	11.15	11.15	0	+0.13(+1.21%)
May 24, 2018	11.20	11.20	10.98	11.02	111,291	-0.15(-1.30%)
May 23, 2018	11.11	11.29	11.07	11.16	138,429	+0.05(+0.49%)
May 22, 2018	11.12	11.22	11.07	11.11	185,800	-0.05(-0.43%)
May 21, 2018	11.06	11.21	10.99	11.16	146,652	+0.19(+1.74%)
May 18, 2018	10.90	11.03	10.83	10.97	229,949	+0.13(+1.16%)
May 17, 2018	10.73	10.87	10.70	10.84	145,608	+0.11(+1.01%)
May 16, 2018	10.73	10.88	10.68	10.73	157,037	+0.02(+0.17%)
May 15, 2018	10.76	10.83	10.70	10.72	197,519	-0.09(-0.83%)
May 14, 2018	11.02	11.05	10.79	10.81	266,514	-0.22(-1.96%)
May 11, 2018	11.14	11.15	10.99	11.02	122,615	-0.10(-0.86%)
May 10, 2018	11.07	11.15	11.05	11.12	150,884	+0.07(+0.60%)
May 09, 2018	11.08	11.12	11.02	11.05	107,818	-0.01(-0.05%)
May 08, 2018	11.17	11.20	11.03	11.06	143,939	-0.10(-0.86%)
May 07, 2018	11.00	11.19	11.00	11.15	130,704	+0.21(+1.92%)
May 04, 2018	10.75	11.01	10.67	10.94	175,754	+0.19(+1.79%)
May 03, 2018	10.81	10.88	10.69	10.75	148,183	-0.09(-0.83%)
May 02, 2018	10.51	10.91	10.34	10.84	331,002	+0.31(+2.97%)
May 01, 2018	10.41	10.57	10.36	10.53	157,433	+0.12(+1.15%)
Apr 30, 2018	10.62	10.66	10.40	10.41	180,863	-0.18(-1.70%)
Apr 27, 2018	10.49	10.66	10.48	10.59	99,822	+0.11(+1.09%)
Apr 26, 2018	10.36	10.54	10.32	10.48	144,375	+0.12(+1.16%)
Apr 25, 2018	10.33	10.40	10.24	10.36	101,206	+0.02(+0.17%)
Apr 24, 2018	10.35	10.39	10.27	10.34	107,800	+0.02(+0.17%)
Apr 23, 2018	10.32	10.42	10.24	10.32	112,067	+0.03(+0.29%)
Apr 20, 2018	10.31	10.39	10.24	10.29	172,785	-0.04(-0.41%)
Apr 19, 2018	10.57	10.57	10.31	10.33	242,074	-0.23(-2.19%)
Apr 18, 2018	10.68	10.70	10.56	10.56	206,722	-0.12(-1.12%)
Apr 17, 2018	10.46	10.72	10.40	10.68	241,735	+0.27(+2.58%)
Apr 16, 2018	10.36	10.47	10.31	10.41	144,946	+0.10(+0.92%)
Apr 13, 2018	10.29	10.34	10.25	10.32	119,386	+0.02(+0.23%)
Apr 12, 2018	10.38	10.41	10.32	10.29	153,987	-0.06(-0.58%)
Apr 11, 2018	10.34	10.50	10.21	10.35	132,102	-0.03(-0.29%)
Apr 10, 2018	10.38	10.44	10.33	10.38	186,233	+0.07(+0.63%)
Apr 09, 2018	10.37	10.38	10.22	10.32	136,156	-0.01(-0.12%)
Apr 06, 2018	10.40	10.50	10.29	10.33	143,136	-0.08(-0.74%)
Apr 05, 2018	10.46	10.46	10.31	10.41	98,367	-0.04(-0.34%)
Apr 04, 2018	10.25	10.52	10.25	10.44	130,690	+0.10(+0.92%)
Apr 03, 2018	10.13	10.42	10.07	10.35	234,543	+0.23(+2.24%)
Apr 02, 2018	10.33	10.38	10.05	10.12	312,194	-0.21(-2.08%)
Mar 29, 2018		10.34	10.34	10.34	0	-0.17(-1.65%)
Mar 28, 2018	10.22	10.54	10.13	10.51	226,335	+0.27(+2.68%)
Mar 27, 2018	10.19	10.35	10.09	10.23	223,281	+0.05(+0.47%)
Mar 26, 2018	10.20	10.25	10.02	10.19	182,386	+0.08(+0.77%)
Mar 23, 2018	10.43	10.52	10.10	10.11	235,956	-0.27(-2.64%)
Mar 22, 2018	10.43	10.60	10.37	10.38	211,541	-0.10(-0.91%)
Mar 21, 2018	10.51	10.56	10.39	10.48	245,282	-0.02(-0.23%)
Mar 20, 2018	10.74	10.77	10.49	10.50	267,819	-0.26(-2.38%)
Mar 19, 2018	10.82	10.90	10.64	10.76	238,726	-0.07(-0.69%)
Mar 16, 2018	10.56	10.82	10.55	10.83	733,681	+0.28(+2.64%)
Mar 15, 2018	10.59	10.63	10.49	10.56	177,558	-0.01(-0.11%)
Mar 14, 2018	10.60	10.68	10.54	10.57	184,612	-0.01(-0.11%)
Mar 13, 2018	10.68	10.79	10.57	10.58	247,312	-0.05(-0.50%)
Mar 12, 2018	10.43	10.68	10.43	10.63	268,854	+0.17(+1.64%)
Mar 09, 2018	10.49	10.53	10.32	10.46	298,797	-0.01(-0.11%)
Mar 08, 2018	10.59	10.65	10.40	10.47	207,621	-0.09(-0.90%)
Mar 07, 2018		10.57	10.29	10.57	196,508	+0.20(+1.94%)
Mar 06, 2018	10.25	10.39	10.06	10.37	237,361	+0.14(+1.33%)
Mar 05, 2018	10.21	10.38	10.17	10.23	264,316	+0.03(+0.29%)
Mar 02, 2018	10.02	10.35	9.952	10.20	637,395	+0.12(+1.23%)

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.