Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.61	10.63	10.52	10.63	24,868	+0.00(+0.00%)
May 30, 2018	10.54	10.63	10.46	10.63	58,589	+0.16(+1.49%)
May 29, 2018	10.52	10.53	10.41	10.47	75,485	-0.06(-0.58%)
May 25, 2018		10.53	10.53	10.53	0	-0.06(-0.57%)
May 24, 2018	10.66	10.66	10.59	10.59	40,842	-0.04(-0.41%)
May 23, 2018	10.64	10.69	10.60	10.63	42,306	-0.09(-0.81%)
May 22, 2018	10.71	10.75	10.69	10.72	29,855	+0.01(+0.08%)
May 21, 2018	10.72	10.72	10.68	10.71	21,021	+0.10(+0.90%)
May 18, 2018	10.60	10.63	10.57	10.62	32,218	+0.04(+0.41%)
May 17, 2018	10.68	10.69	10.57	10.57	36,348	-0.08(-0.73%)
May 16, 2018	10.76	10.76	10.63	10.65	33,128	-0.11(-1.05%)
May 15, 2018	10.82	10.82	10.68	10.76	51,797	-0.01(-0.07%)
May 14, 2018	10.77	10.80	10.71	10.77	42,339	+0.00(+0.00%)
May 11, 2018	10.74	10.77	10.68	10.77	33,837	+0.04(+0.40%)
May 10, 2018	10.66	10.74	10.66	10.73	39,699	+0.04(+0.38%)
May 09, 2018	10.72	10.75	10.67	10.69	56,965	+0.00(+0.02%)
May 08, 2018	10.62	10.69	10.53	10.69	58,039	+0.01(+0.08%)
May 07, 2018	10.65	10.77	10.65	10.68	33,973	+0.03(+0.24%)
May 04, 2018	10.61	10.69	10.61	10.65	19,150	+0.09(+0.81%)
May 03, 2018	10.64	10.66	10.56	10.56	64,532	-0.08(-0.73%)
May 02, 2018	10.63	10.66	10.60	10.64	29,631	-0.01(-0.08%)
May 01, 2018	10.53	10.65	10.50	10.65	37,998	+0.09(+0.81%)
Apr 30, 2018	10.55	10.68	10.55	10.56	45,676	+0.02(+0.22%)
Apr 27, 2018	10.48	10.59	10.48	10.54	44,260	+0.05(+0.52%)
Apr 26, 2018	10.51	10.55	10.44	10.49	65,442	+0.09(+0.83%)
Apr 25, 2018	10.32	10.46	10.32	10.40	38,831	-0.03(-0.33%)
Apr 24, 2018	10.63	10.63	10.37	10.44	53,502	-0.10(-0.98%)
Apr 23, 2018	10.50	10.54	10.45	10.54	59,286	+0.04(+0.41%)
Apr 20, 2018	10.41	10.50	10.41	10.50	73,391	+0.03(+0.33%)
Apr 19, 2018	10.50	10.55	10.44	10.46	37,957	-0.15(-1.38%)
Apr 18, 2018	10.65	10.71	10.53	10.61	51,892	+0.01(+0.08%)
Apr 17, 2018	10.49	10.62	10.44	10.60	130,119	+0.20(+1.92%)
Apr 16, 2018	10.21	10.44	10.21	10.40	58,371	+0.27(+2.62%)
Apr 13, 2018	10.16	10.23	10.13	10.13	47,848	+0.08(+0.77%)
Apr 12, 2018	10.24	10.28	10.06	10.06	37,738	-0.15(-1.43%)
Apr 11, 2018	10.19	10.31	10.18	10.20	39,252	+0.01(+0.08%)
Apr 10, 2018	10.19	10.43	10.15	10.19	49,587	+0.07(+0.68%)
Apr 09, 2018	10.01	10.25	9.425	10.13	239,244	+0.21(+2.16%)
Apr 06, 2018	9.972	10.04	9.827	9.912	110,146	-0.06(-0.60%)
Apr 05, 2018	9.775	10.03	9.775	9.972	38,631	+0.27(+2.73%)
Apr 04, 2018	9.707	9.946	9.707	9.707	94,978	-0.15(-1.48%)
Apr 03, 2018	9.767	9.917	9.767	9.852	134,062	+0.27(+2.86%)
Apr 02, 2018	10.02	10.02	9.579	9.579	72,285	-0.44(-4.36%)
Mar 29, 2018		10.01	10.01	10.01	0	+0.15(+1.56%)
Mar 28, 2018	9.852	9.904	9.818	9.861	37,175	+0.01(+0.09%)
Mar 27, 2018	9.895	9.963	9.796	9.852	68,604	+0.00(+0.00%)
Mar 26, 2018	9.827	9.886	9.775	9.852	111,856	+0.03(+0.35%)
Mar 23, 2018	9.972	9.981	9.792	9.818	73,284	-0.10(-1.03%)
Mar 22, 2018	9.921	9.972	9.921	9.921	73,609	-0.08(-0.77%)
Mar 21, 2018	9.972	10.07	9.969	9.998	57,970	+0.06(+0.60%)
Mar 20, 2018	10.03	10.05	9.741	9.938	63,726	-0.10(-1.02%)
Mar 19, 2018	10.20	10.20	10.02	10.04	70,854	-0.18(-1.76%)
Mar 16, 2018	10.10	10.27	10.10	10.22	21,492	+0.09(+0.84%)
Mar 15, 2018	10.36	10.41	9.972	10.13	138,358	-0.21(-1.99%)
Mar 14, 2018	10.43	10.43	10.32	10.34	59,029	-0.03(-0.33%)
Mar 13, 2018	10.46	10.50	10.35	10.37	101,634	-0.02(-0.15%)
Mar 12, 2018	10.27	10.57	10.27	10.39	89,389	+0.08(+0.82%)
Mar 09, 2018	10.25	10.31	10.21	10.30	35,867	+0.14(+1.36%)
Mar 08, 2018	10.24	10.24	10.13	10.17	48,547	-0.02(-0.19%)
Mar 07, 2018		10.24	10.13	10.19	31,839	-0.02(-0.17%)
Mar 06, 2018	10.27	10.27	10.20	10.20	78,237	+0.01(+0.08%)
Mar 05, 2018	10.03	10.19	10.03	10.19	52,532	+0.17(+1.68%)
Mar 02, 2018	10.07	10.08	9.946	10.03	64,755	-0.09(-0.91%)

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.