Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	9.901	9.916	9.886	9.916	42,071	+0.04(+0.38%)
May 30, 2018	9.894	9.916	9.864	9.879	61,083	-0.02(-0.23%)
May 29, 2018	9.901	9.916	9.857	9.901	92,117	+0.07(+0.76%)
May 25, 2018		9.827	9.827	9.827	0	-0.01(-0.08%)
May 24, 2018	9.827	9.834	9.797	9.834	49,065	+0.05(+0.53%)
May 23, 2018	9.760	9.797	9.760	9.782	45,750	+0.02(+0.23%)
May 22, 2018	9.738	9.797	9.738	9.760	84,117	+0.01(+0.15%)
May 21, 2018	9.738	9.768	9.734	9.745	50,383	+0.00(+0.00%)
May 18, 2018	9.760	9.768	9.738	9.745	58,583	-0.01(-0.08%)
May 17, 2018	9.760	9.805	9.753	9.753	49,276	-0.05(-0.53%)
May 16, 2018	9.812	9.816	9.775	9.805	51,165	-0.01(-0.08%)
May 15, 2018	9.812	9.834	9.775	9.812	74,041	-0.01(-0.08%)
May 14, 2018	9.834	9.842	9.820	9.820	79,797	+0.01(+0.07%)
May 11, 2018	9.813	9.835	9.805	9.813	58,527	+0.01(+0.08%)
May 10, 2018	9.835	9.857	9.798	9.805	98,387	+0.01(+0.15%)
May 09, 2018	9.813	9.820	9.761	9.790	156,429	-0.01(-0.15%)
May 08, 2018	9.820	9.872	9.805	9.805	74,625	-0.03(-0.30%)
May 07, 2018	9.835	9.853	9.805	9.835	57,053	+0.01(+0.15%)
May 04, 2018	9.872	9.872	9.820	9.820	42,436	-0.02(-0.23%)
May 03, 2018	9.842	9.857	9.805	9.842	37,096	+0.01(+0.15%)
May 02, 2018	9.746	9.835	9.746	9.827	76,631	+0.07(+0.68%)
May 01, 2018	9.776	9.805	9.753	9.761	78,324	-0.01(-0.15%)
Apr 30, 2018	9.776	9.790	9.739	9.776	60,627	+0.02(+0.23%)
Apr 27, 2018	9.694	9.783	9.694	9.753	50,418	+0.04(+0.46%)
Apr 26, 2018	9.724	9.724	9.694	9.709	66,307	+0.02(+0.23%)
Apr 25, 2018	9.724	9.725	9.687	9.687	96,974	-0.06(-0.61%)
Apr 24, 2018	9.746	9.768	9.716	9.746	86,236	+0.01(+0.15%)
Apr 23, 2018	9.761	9.761	9.731	9.731	51,855	-0.02(-0.23%)
Apr 20, 2018	9.768	9.783	9.753	9.753	39,879	-0.01(-0.08%)
Apr 19, 2018	9.805	9.813	9.761	9.761	83,985	-0.07(-0.68%)
Apr 18, 2018	9.835	9.857	9.761	9.827	79,360	-0.01(-0.08%)
Apr 17, 2018	9.872	9.894	9.761	9.835	290,792	-0.04(-0.37%)
Apr 16, 2018	9.820	9.894	9.820	9.872	121,853	+0.04(+0.38%)
Apr 13, 2018	9.857	9.872	9.835	9.835	52,002	-0.03(-0.30%)
Apr 12, 2018	9.916	9.916	9.850	9.865	49,025	-0.05(-0.52%)
Apr 11, 2018	9.901	9.916	9.879	9.916	48,589	+0.01(+0.07%)
Apr 10, 2018	9.916	9.924	9.901	9.909	22,512	+0.00(+0.00%)
Apr 09, 2018	9.901	9.910	9.857	9.909	95,305	+0.03(+0.30%)
Apr 06, 2018	9.857	9.901	9.857	9.879	59,963	+0.05(+0.52%)
Apr 05, 2018	9.857	9.857	9.798	9.828	57,128	-0.03(-0.30%)
Apr 04, 2018	9.828	9.857	9.798	9.857	45,928	+0.05(+0.53%)
Apr 03, 2018	9.835	9.857	9.776	9.806	97,642	-0.03(-0.30%)
Apr 02, 2018	9.887	9.901	9.813	9.835	83,270	-0.02(-0.22%)
Mar 29, 2018		9.857	9.857	9.857	0	+0.04(+0.37%)
Mar 28, 2018	9.784	9.835	9.784	9.820	57,636	+0.03(+0.30%)
Mar 27, 2018	9.791	9.798	9.754	9.791	63,384	+0.00(+0.05%)
Mar 26, 2018	9.762	9.791	9.740	9.787	115,269	-0.00(-0.05%)
Mar 23, 2018	9.798	9.804	9.754	9.791	85,564	-0.01(-0.08%)
Mar 22, 2018	9.835	9.850	9.798	9.798	67,553	-0.04(-0.37%)
Mar 21, 2018	9.806	9.835	9.769	9.835	95,948	+0.00(+0.00%)
Mar 20, 2018	9.828	9.850	9.802	9.835	92,438	-0.01(-0.07%)
Mar 19, 2018	9.820	9.843	9.770	9.843	83,480	+0.02(+0.22%)
Mar 16, 2018	9.791	9.828	9.791	9.820	63,342	+0.01(+0.15%)
Mar 15, 2018	9.872	9.872	9.784	9.806	100,347	-0.05(-0.52%)
Mar 14, 2018	9.843	9.872	9.828	9.857	58,758	+0.02(+0.22%)
Mar 13, 2018	9.850	9.850	9.806	9.836	52,095	+0.01(+0.15%)
Mar 12, 2018	9.828	9.883	9.814	9.821	42,148	+0.00(+0.00%)
Mar 09, 2018	9.799	9.821	9.799	9.821	61,908	+0.01(+0.15%)
Mar 08, 2018	9.836	9.843	9.792	9.806	46,160	-0.02(-0.22%)
Mar 07, 2018			9.799	9.828	60,084	+0.00(+0.00%)
Mar 06, 2018	9.799	9.836	9.777	9.828	74,585	+0.03(+0.30%)
Mar 05, 2018	9.814	9.814	9.762	9.799	105,955	-0.01(-0.07%)
Mar 02, 2018	9.799	9.829	9.784	9.806	64,378	-0.01(-0.15%)

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.