Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.21	11.65	11.18	11.21	660,532	-0.10(-0.89%)
May 30, 2018	10.94	11.31	10.91	11.31	843,702	+0.48(+4.41%)
May 29, 2018	10.79	11.08	10.69	10.84	472,387	-0.05(-0.43%)
May 25, 2018		10.88	10.88	10.88	0	+0.10(+0.93%)
May 24, 2018	10.80	10.89	10.66	10.78	463,317	-0.15(-1.34%)
May 23, 2018	10.84	11.08	10.80	10.93	664,181	+0.06(+0.57%)
May 22, 2018	11.65	11.71	10.84	10.87	1,336,305	-0.78(-6.69%)
May 21, 2018	11.67	12.02	11.61	11.65	861,339	+0.12(+1.00%)
May 18, 2018	11.72	11.80	11.48	11.53	315,551	-0.13(-1.12%)
May 17, 2018	11.42	11.88	11.42	11.66	480,054	+0.25(+2.23%)
May 16, 2018	11.29	11.45	11.23	11.41	313,481	+0.10(+0.89%)
May 15, 2018	11.09	11.33	10.97	11.31	302,658	+0.22(+2.02%)
May 14, 2018	10.94	11.24	10.94	11.08	340,348	+0.18(+1.63%)
May 11, 2018	11.14	11.15	10.80	10.91	395,484	-0.25(-2.21%)
May 10, 2018	11.28	11.44	11.06	11.15	432,562	-0.09(-0.82%)
May 09, 2018	10.97	11.45	10.96	11.24	574,498	+0.34(+3.11%)
May 08, 2018	11.88	11.88	10.54	10.91	1,291,691	-0.30(-2.68%)
May 07, 2018	11.37	11.72	11.20	11.21	419,429	-0.09(-0.82%)
May 04, 2018	11.04	11.34	11.01	11.30	223,361	+0.23(+2.09%)
May 03, 2018	11.38	11.38	11.01	11.07	247,926	-0.34(-2.97%)
May 02, 2018	11.19	11.45	11.18	11.41	819,539	+0.20(+1.79%)
May 01, 2018	11.15	11.21	10.97	11.21	225,831	-0.01(-0.07%)
Apr 30, 2018	11.07	11.30	11.04	11.21	220,836	+0.15(+1.39%)
Apr 27, 2018	11.42	11.49	11.04	11.06	282,664	-0.40(-3.50%)
Apr 26, 2018	11.50	11.57	11.40	11.46	345,219	+0.00(+0.00%)
Apr 25, 2018	11.48	11.58	11.41	11.46	392,859	-0.06(-0.54%)
Apr 24, 2018	11.49	11.58	11.31	11.52	437,028	+0.07(+0.61%)
Apr 23, 2018	11.22	11.52	11.11	11.45	361,884	+0.17(+1.50%)
Apr 20, 2018	11.35	11.41	11.18	11.28	408,403	-0.15(-1.35%)
Apr 19, 2018	11.46	11.59	11.34	11.44	351,505	+0.01(+0.07%)
Apr 18, 2018	11.19	11.57	11.19	11.43	552,662	+0.39(+3.49%)
Apr 17, 2018	11.28	11.35	11.04	11.04	238,031	-0.22(-1.92%)
Apr 16, 2018	11.30	11.35	10.94	11.26	318,410	-0.04(-0.34%)
Apr 13, 2018	11.11	11.45	11.11	11.30	509,641	+0.24(+2.16%)
Apr 12, 2018	11.10	11.10	10.84	11.06	220,083	-0.03(-0.28%)
Apr 11, 2018	10.89	11.11	10.76	11.09	302,050	+0.16(+1.48%)
Apr 10, 2018	10.95	11.11	10.86	10.93	576,491	+0.12(+1.07%)
Apr 09, 2018	10.70	11.03	10.57	10.81	395,108	+0.26(+2.49%)
Apr 06, 2018	11.08	11.24	10.41	10.55	626,246	-0.67(-5.98%)
Apr 05, 2018	10.74	11.41	10.74	11.22	930,737	+0.93(+9.07%)
Apr 04, 2018	10.16	10.30	10.04	10.29	448,759	-0.08(-0.74%)
Apr 03, 2018	10.70	10.70	10.29	10.37	366,358	-0.32(-3.03%)
Apr 02, 2018	11.06	11.07	10.58	10.69	435,695	-0.50(-4.48%)
Mar 29, 2018		11.19	11.19	11.19	0	+0.32(+2.91%)
Mar 28, 2018	10.76	11.03	10.69	10.87	375,739	+0.12(+1.15%)
Mar 27, 2018	11.23	11.23	10.65	10.75	382,359	-0.46(-4.06%)
Mar 26, 2018	11.28	11.28	10.80	11.21	407,798	+0.11(+0.97%)
Mar 23, 2018	11.26	11.61	11.09	11.10	358,050	-0.09(-0.83%)
Mar 22, 2018	11.29	11.37	11.01	11.19	417,857	-0.28(-2.42%)
Mar 21, 2018	11.03	11.51	11.03	11.47	539,737	+0.47(+4.28%)
Mar 20, 2018	11.60	11.64	10.95	11.00	627,514	+0.13(+1.21%)
Mar 19, 2018	11.12	11.14	10.69	10.87	439,218	-0.32(-2.83%)
Mar 16, 2018	10.91	11.28	10.77	11.18	1,411,469	+0.35(+3.20%)
Mar 15, 2018	11.21	11.32	10.78	10.84	346,280	-0.31(-2.77%)
Mar 14, 2018	11.37	11.43	11.07	11.14	280,675	-0.18(-1.57%)
Mar 13, 2018	11.66	11.72	11.25	11.32	368,338	-0.33(-2.85%)
Mar 12, 2018	11.43	11.73	11.43	11.65	300,237	+0.24(+2.09%)
Mar 09, 2018	11.28	11.41	11.18	11.41	350,658	+0.27(+2.42%)
Mar 08, 2018	11.24	11.31	11.01	11.14	338,064	-0.02(-0.21%)
Mar 07, 2018			11.10	11.17	373,407	-0.35(-3.08%)
Mar 06, 2018	11.78	11.94	11.47	11.52	448,711	-0.23(-1.97%)
Mar 05, 2018	11.27	11.82	11.27	11.75	480,423	+0.49(+4.31%)
Mar 02, 2018	10.77	11.29	10.75	11.27	463,033	+0.42(+3.84%)

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.