Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.57	10.64	10.53	10.53	9,937	-0.15(-1.40%)
May 30, 2018	10.68	10.72	10.65	10.68	9,054	+0.06(+0.56%)
May 29, 2018	10.35	10.66	10.33	10.62	33,723	-0.05(-0.47%)
May 25, 2018		10.67	10.67	10.67	0	-0.15(-1.38%)
May 24, 2018	10.73	10.85	10.73	10.82	17,778	+0.09(+0.81%)
May 23, 2018	10.69	10.81	10.68	10.73	6,439	-0.01(-0.07%)
May 22, 2018	10.61	10.79	10.61	10.74	13,679	+0.11(+1.03%)
May 21, 2018	10.50	10.63	10.50	10.63	30,374	+0.01(+0.09%)
May 18, 2018	10.60	10.65	10.51	10.62	14,992	+0.08(+0.76%)
May 17, 2018	10.63	10.63	10.54	10.54	12,627	-0.07(-0.65%)
May 16, 2018	10.43	10.65	10.43	10.61	18,681	+0.11(+1.04%)
May 15, 2018	10.59	10.59	10.41	10.50	33,950	-0.22(-2.05%)
May 14, 2018	10.80	10.80	10.70	10.72	15,647	-0.05(-0.43%)
May 11, 2018	10.79	10.86	10.76	10.77	24,379	-0.01(-0.13%)
May 10, 2018	10.55	10.79	10.55	10.78	13,942	+0.26(+2.47%)
May 09, 2018	10.47	10.57	10.47	10.52	15,987	+0.04(+0.38%)
May 08, 2018	10.58	10.58	10.43	10.48	13,534	-0.06(-0.57%)
May 07, 2018	10.54	10.63	10.51	10.54	21,658	-0.03(-0.33%)
May 04, 2018	10.60	10.65	10.54	10.57	13,445	-0.01(-0.05%)
May 03, 2018	10.66	10.69	10.58	10.58	6,377	-0.03(-0.25%)
May 02, 2018	10.48	10.72	10.48	10.61	13,300	+0.08(+0.72%)
May 01, 2018	10.51	10.54	10.36	10.53	45,277	+0.02(+0.19%)
Apr 30, 2018	10.59	10.59	10.49	10.51	17,463	-0.13(-1.22%)
Apr 27, 2018	10.57	10.66	10.55	10.64	12,818	-0.02(-0.19%)
Apr 26, 2018	10.70	10.70	10.65	10.66	4,333	-0.01(-0.05%)
Apr 25, 2018	10.52	10.68	10.52	10.67	19,632	-0.03(-0.32%)
Apr 24, 2018	10.58	10.74	10.58	10.70	9,765	+0.11(+1.04%)
Apr 23, 2018	10.74	10.75	10.58	10.59	44,672	-0.28(-2.58%)
Apr 20, 2018	10.90	10.92	10.83	10.87	40,864	-0.12(-1.09%)
Apr 19, 2018	11.08	11.08	10.94	10.99	17,635	-0.07(-0.63%)
Apr 18, 2018	10.83	11.15	10.83	11.06	359,040	+0.29(+2.69%)
Apr 17, 2018	10.72	10.85	10.66	10.77	57,043	+0.15(+1.41%)
Apr 16, 2018	10.81	10.81	10.60	10.62	29,717	-0.15(-1.39%)
Apr 13, 2018	10.75	10.78	10.69	10.77	24,710	+0.13(+1.22%)
Apr 12, 2018	10.44	10.70	10.42	10.64	42,942	+0.04(+0.38%)
Apr 11, 2018	10.52	10.77	10.52	10.60	33,597	+0.12(+1.19%)
Apr 10, 2018	10.31	10.48	10.31	10.48	84,439	+0.12(+1.16%)
Apr 09, 2018	10.34	10.42	10.22	10.36	14,559	+0.04(+0.39%)
Apr 06, 2018	10.36	10.40	10.27	10.31	249,784	-0.01(-0.05%)
Apr 05, 2018	10.15	10.40	10.15	10.32	54,875	+0.06(+0.58%)
Apr 04, 2018	10.32	10.32	10.18	10.26	10,777	+0.07(+0.69%)
Apr 03, 2018	10.28	10.28	10.12	10.19	22,007	-0.09(-0.88%)
Apr 02, 2018	10.41	10.41	10.23	10.28	23,306	+0.06(+0.59%)
Mar 29, 2018		10.22	10.22	10.22	0	+0.22(+2.20%)
Mar 28, 2018	10.22	10.22	10.00	10.00	23,577	-0.22(-2.15%)
Mar 27, 2018	10.32	10.39	10.17	10.22	13,147	-0.11(-1.04%)
Mar 26, 2018	10.49	10.49	10.29	10.33	41,227	+0.11(+1.05%)
Mar 23, 2018	10.20	10.37	10.20	10.22	73,845	+0.15(+1.44%)
Mar 22, 2018	10.05	10.12	10.03	10.07	15,392	-0.07(-0.64%)
Mar 21, 2018	9.970	10.17	9.810	10.14	22,848	+0.34(+3.47%)
Mar 20, 2018	9.820	9.880	9.750	9.800	27,300	-0.10(-1.00%)
Mar 19, 2018	10.00	10.00	9.899	9.899	6,934	-0.08(-0.81%)
Mar 16, 2018	9.900	10.03	9.900	9.980	18,359	+0.03(+0.30%)
Mar 15, 2018	10.09	10.09	9.920	9.950	49,723	-0.17(-1.68%)
Mar 14, 2018	10.23	10.23	10.05	10.12	10,133	-0.08(-0.78%)
Mar 13, 2018	10.05	10.20	10.05	10.20	77,434	+0.07(+0.69%)
Mar 12, 2018	9.900	10.14	9.890	10.13	13,623	+0.06(+0.63%)
Mar 09, 2018	9.991	10.10	9.991	10.07	16,340	+0.11(+1.09%)
Mar 08, 2018	9.920	9.980	9.900	9.959	25,228	-0.01(-0.05%)
Mar 07, 2018			9.920	9.964	35,107	-0.14(-1.35%)
Mar 06, 2018	10.00	10.22	10.00	10.10	37,453	+0.19(+1.92%)
Mar 05, 2018	9.960	10.000	9.851	9.910	39,789	-0.03(-0.30%)
Mar 02, 2018	10.07	10.07	9.926	9.940	52,801	+0.04(+0.44%)

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.