Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.12	11.34	11.11	11.11	51,265	-0.01(-0.10%)
May 30, 2019	10.90	11.18	10.90	11.12	96,254	+0.20(+1.84%)
May 29, 2019	10.93	10.96	10.90	10.92	27,745	-0.02(-0.21%)
May 28, 2019	10.91	10.95	10.91	10.94	42,245	+0.01(+0.07%)
May 24, 2019	10.95	10.96	10.90	10.93	18,724	+0.02(+0.21%)
May 23, 2019	10.93	10.95	10.89	10.91	16,917	-0.02(-0.14%)
May 22, 2019	10.93	10.94	10.88	10.93	22,190	+0.02(+0.21%)
May 21, 2019	10.92	10.94	10.90	10.90	14,921	-0.02(-0.14%)
May 20, 2019	10.92	10.94	10.85	10.92	13,375	+0.03(+0.28%)
May 17, 2019	10.93	10.94	10.87	10.89	21,952	-0.02(-0.21%)
May 16, 2019	10.87	10.93	10.87	10.91	7,997	+0.07(+0.64%)
May 15, 2019	10.90	10.92	10.84	10.84	20,520	-0.09(-0.78%)
May 14, 2019	10.86	10.93	10.85	10.93	13,509	+0.09(+0.79%)
May 13, 2019	10.83	10.84	10.81	10.84	11,310	+0.02(+0.14%)
May 10, 2019	10.83	10.83	10.81	10.83	23,631	+0.01(+0.07%)
May 09, 2019	10.85	10.85	10.79	10.82	11,203	-0.02(-0.21%)
May 08, 2019	10.86	10.87	10.82	10.84	21,616	+0.00(+0.00%)
May 07, 2019	10.86	10.88	10.83	10.84	11,482	-0.04(-0.36%)
May 06, 2019	10.86	10.89	10.85	10.88	13,952	+0.02(+0.14%)
May 03, 2019	10.88	11.00	10.82	10.86	46,487	+0.01(+0.07%)
May 02, 2019	10.89	10.90	10.83	10.86	16,341	-0.03(-0.28%)
May 01, 2019	10.92	10.92	10.88	10.89	35,095	-0.01(-0.07%)
Apr 30, 2019	10.90	10.90	10.89	10.90	21,047	+0.00(+0.00%)
Apr 29, 2019	10.88	10.90	10.87	10.90	32,608	+0.04(+0.36%)
Apr 26, 2019	10.85	10.90	10.85	10.86	10,718	-0.02(-0.21%)
Apr 25, 2019	10.83	10.89	10.83	10.88	10,599	+0.03(+0.28%)
Apr 24, 2019	10.79	10.85	10.79	10.85	14,518	+0.08(+0.72%)
Apr 23, 2019	10.73	10.79	10.72	10.77	26,334	+0.03(+0.29%)
Apr 22, 2019	10.76	10.77	10.69	10.74	36,279	+0.01(+0.07%)
Apr 18, 2019	10.69	10.76	10.68	10.73	24,664	+0.05(+0.43%)
Apr 17, 2019	10.69	10.71	10.65	10.69	21,756	+0.01(+0.07%)
Apr 16, 2019	10.65	10.69	10.64	10.68	56,608	+0.01(+0.07%)
Apr 15, 2019	10.63	10.69	10.63	10.67	25,357	-0.02(-0.15%)
Apr 12, 2019	10.69	10.69	10.68	10.69	14,462	+0.00(+0.00%)
Apr 11, 2019	10.69	10.70	10.67	10.69	31,097	-0.02(-0.22%)
Apr 10, 2019	10.70	10.71	10.67	10.71	30,276	+0.04(+0.36%)
Apr 09, 2019	10.72	10.72	10.63	10.67	39,393	-0.09(-0.86%)
Apr 08, 2019	10.74	10.82	10.74	10.76	45,693	-0.02(-0.14%)
Apr 05, 2019	10.76	10.83	10.76	10.78	12,138	+0.03(+0.29%)
Apr 04, 2019	10.86	10.86	10.75	10.75	26,757	-0.10(-0.93%)
Apr 03, 2019	10.97	11.00	10.85	10.85	27,946	-0.10(-0.92%)
Apr 02, 2019	11.00	11.04	10.86	10.95	19,505	-0.06(-0.56%)
Apr 01, 2019	11.04	11.04	11.00	11.01	50,259	+0.03(+0.28%)
Mar 29, 2019	11.01	11.01	10.96	10.98	21,694	-0.03(-0.28%)
Mar 28, 2019	11.02	11.02	10.98	11.01	13,977	-0.01(-0.07%)
Mar 27, 2019	11.28	11.28	10.97	11.02	44,383	+0.03(+0.28%)
Mar 26, 2019	10.77	11.04	10.77	10.99	37,573	+0.23(+2.12%)
Mar 25, 2019	10.80	10.80	10.76	10.76	19,681	-0.03(-0.32%)
Mar 22, 2019	10.79	10.80	10.76	10.80	17,045	+0.04(+0.36%)
Mar 21, 2019	10.62	10.76	10.62	10.76	17,869	+0.16(+1.50%)
Mar 20, 2019	10.61	10.62	10.59	10.60	25,812	-0.01(-0.11%)
Mar 19, 2019	10.60	10.62	10.60	10.61	27,377	+0.01(+0.07%)
Mar 18, 2019	10.60	10.60	10.59	10.60	14,471	+0.00(+0.00%)
Mar 15, 2019	10.60	10.62	10.58	10.60	25,955	+0.03(+0.29%)
Mar 14, 2019	10.59	10.60	10.56	10.57	22,046	-0.02(-0.22%)
Mar 13, 2019	10.63	10.71	10.55	10.59	12,990	-0.01(-0.07%)
Mar 12, 2019	10.64	10.64	10.55	10.60	17,715	+0.00(+0.00%)
Mar 11, 2019	10.60	10.62	10.58	10.60	18,197	+0.02(+0.15%)
Mar 08, 2019	10.51	10.62	10.51	10.59	13,042	+0.10(+0.98%)
Mar 07, 2019	10.53	10.55	10.48	10.48	344,528	-0.05(-0.44%)
Mar 06, 2019	10.53	10.66	10.50	10.53	30,158	+0.00(+0.00%)
Mar 05, 2019	10.51	10.53	10.48	10.53	46,536	+0.02(+0.22%)
Mar 04, 2019	10.58	10.58	10.50	10.51	14,668	-0.08(-0.80%)

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.