Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.20	11.28	11.05	11.10	230,204	-0.05(-0.45%)
May 30, 2018	11.40	11.50	11.10	11.15	256,883	-0.20(-1.76%)
May 29, 2018	11.50	11.75	11.30	11.35	376,144	-0.30(-2.58%)
May 25, 2018		11.65	11.65	11.65	0	+0.65(+5.91%)
May 24, 2018	10.60	11.00	10.55	11.00	590,194	+0.45(+4.27%)
May 23, 2018	10.30	10.60	10.25	10.55	328,972	+0.20(+1.93%)
May 22, 2018	10.55	10.60	10.30	10.35	291,572	-0.15(-1.43%)
May 21, 2018	10.45	10.60	10.45	10.50	148,695	+0.05(+0.48%)
May 18, 2018	10.35	10.60	10.35	10.45	302,040	+0.10(+0.97%)
May 17, 2018	10.40	10.45	10.30	10.35	162,559	-0.05(-0.48%)
May 16, 2018	10.70	10.80	10.38	10.40	314,459	-0.30(-2.80%)
May 15, 2018	10.55	10.85	10.45	10.70	321,883	-0.05(-0.47%)
May 14, 2018	10.95	10.95	10.68	10.75	189,196	-0.20(-1.83%)
May 11, 2018	10.85	10.98	10.80	10.95	140,775	+0.10(+0.92%)
May 10, 2018	10.60	10.90	10.60	10.85	266,738	+0.30(+2.84%)
May 09, 2018	10.60	10.65	10.43	10.55	217,620	-0.05(-0.47%)
May 08, 2018	10.55	10.70	10.45	10.60	172,707	+0.00(+0.00%)
May 07, 2018	10.65	10.75	10.55	10.60	142,451	-0.05(-0.47%)
May 04, 2018	10.55	10.78	10.55	10.65	131,740	+0.00(+0.00%)
May 03, 2018	10.80	10.90	10.55	10.65	222,026	-0.10(-0.93%)
May 02, 2018	10.50	10.95	10.50	10.75	367,403	+0.25(+2.38%)
May 01, 2018	10.35	10.60	10.34	10.50	191,832	+0.05(+0.48%)
Apr 30, 2018	10.35	10.65	10.35	10.45	263,316	-0.05(-0.48%)
Apr 27, 2018	10.55	10.61	10.38	10.50	109,065	-0.05(-0.47%)
Apr 26, 2018	10.50	10.60	10.40	10.55	158,925	+0.15(+1.44%)
Apr 25, 2018	10.30	10.50	10.22	10.40	176,518	-0.10(-0.95%)
Apr 24, 2018	10.20	10.55	10.20	10.50	245,119	+0.30(+2.94%)
Apr 23, 2018	10.40	10.45	10.20	10.20	299,167	-0.40(-3.77%)
Apr 20, 2018	10.50	10.60	10.38	10.60	325,141	+0.10(+0.95%)
Apr 19, 2018	10.60	10.68	10.25	10.50	414,799	-0.10(-0.94%)
Apr 18, 2018	10.80	10.90	10.53	10.60	309,379	-0.10(-0.93%)
Apr 17, 2018	10.30	10.80	10.30	10.70	279,383	+0.30(+2.88%)
Apr 16, 2018	10.75	10.75	10.25	10.40	540,638	-0.30(-2.80%)
Apr 13, 2018	10.70	11.07	10.65	10.70	649,633	+0.00(+0.00%)
Apr 12, 2018	10.80	10.90	10.65	10.70	328,055	-0.20(-1.83%)
Apr 11, 2018	10.80	10.95	10.65	10.90	639,175	+0.15(+1.40%)
Apr 10, 2018	10.95	10.95	10.65	10.75	220,368	-0.15(-1.38%)
Apr 09, 2018	10.80	11.00	10.70	10.90	219,138	+0.10(+0.93%)
Apr 06, 2018	10.75	10.95	10.60	10.80	243,765	+0.15(+1.41%)
Apr 05, 2018	10.60	10.75	10.55	10.65	179,885	-0.05(-0.47%)
Apr 04, 2018	11.05	11.14	10.65	10.70	209,917	-0.30(-2.73%)
Apr 03, 2018	11.20	11.25	10.95	11.00	287,873	-0.25(-2.22%)
Apr 02, 2018	11.00	11.40	10.80	11.25	373,913	+0.45(+4.17%)
Mar 29, 2018		10.80	10.80	10.80	0	+0.20(+1.89%)
Mar 28, 2018	11.05	11.05	10.60	10.60	270,918	-0.55(-4.93%)
Mar 27, 2018	11.20	11.25	11.03	11.15	337,413	-0.15(-1.33%)
Mar 26, 2018	11.35	11.47	11.25	11.30	260,830	-0.05(-0.44%)
Mar 23, 2018	11.35	11.40	11.05	11.35	404,099	+0.20(+1.79%)
Mar 22, 2018	11.05	11.40	11.00	11.15	386,981	+0.00(+0.00%)
Mar 21, 2018	10.90	11.18	10.70	11.15	349,393	+0.30(+2.76%)
Mar 20, 2018	10.65	10.88	10.45	10.85	1,032,579	+0.15(+1.40%)
Mar 19, 2018	10.55	10.85	10.55	10.70	325,565	+0.20(+1.90%)
Mar 16, 2018	10.45	10.70	10.45	10.50	524,834	+0.00(+0.00%)
Mar 15, 2018	10.70	10.75	10.45	10.50	292,627	-0.20(-1.87%)
Mar 14, 2018	10.65	10.85	10.62	10.70	378,231	+0.10(+0.94%)
Mar 13, 2018	10.45	10.75	10.45	10.60	251,551	+0.15(+1.44%)
Mar 12, 2018	10.75	10.75	10.40	10.45	466,514	-0.45(-4.13%)
Mar 09, 2018	10.85	11.05	10.75	10.90	271,615	+0.05(+0.46%)
Mar 08, 2018	10.85	10.97	10.65	10.85	179,670	+0.00(+0.00%)
Mar 07, 2018			10.75	10.85	219,305	-0.20(-1.81%)
Mar 06, 2018	11.00	11.35	10.95	11.05	662,079	+0.15(+1.38%)
Mar 05, 2018	11.05	11.20	10.85	10.90	200,223	-0.25(-2.24%)
Mar 02, 2018	11.20	11.35	11.07	11.15	367,010	+0.10(+0.90%)

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.