Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		10.78	10.78	10.78	0	-0.12(-1.10%)
May 25, 2018		10.90	10.90	10.90	2	+0.02(+0.18%)
May 24, 2018	10.89	10.89	10.88	10.88	43,731	-0.14(-1.27%)
May 23, 2018	11.03	11.03	11.02	11.02	1,300	-0.12(-1.08%)
May 22, 2018	11.14	11.14	11.14	11.14	100	+0.00(+0.00%)
May 17, 2018		11.14	11.14	11.14	0	-0.02(-0.18%)
May 15, 2018		11.16	11.16	11.16	95	-0.11(-0.98%)
May 14, 2018	11.08	11.33	11.08	11.27	600	+0.22(+1.99%)
May 09, 2018		11.05	11.05	11.05	0	+0.00(+0.00%)
May 08, 2018	11.05	11.05	11.05	11.05	300	-0.03(-0.27%)
May 04, 2018		11.08	11.08	11.08	0	-0.02(-0.18%)
May 01, 2018		11.10	11.10	11.10	2	-0.07(-0.63%)
Apr 26, 2018		11.17	11.17	11.17	0	+0.05(+0.45%)
Apr 25, 2018	11.12	11.12	11.12	11.12	1,300	-0.09(-0.80%)
Apr 24, 2018	11.21	11.21	11.21	11.21	1,801	+0.03(+0.27%)
Apr 23, 2018	11.13	11.18	11.13	11.18	600	-0.03(-0.27%)
Apr 19, 2018		11.21	11.21	11.21	0	+0.06(+0.54%)
Apr 18, 2018	11.10	11.15	11.10	11.15	5,200	+0.09(+0.81%)
Apr 17, 2018	10.93	11.07	10.93	11.06	2,300	-0.13(-1.16%)
Apr 12, 2018		11.19	11.19	11.19	8	+0.03(+0.27%)
Apr 10, 2018		11.16	11.16	11.16	0	+0.12(+1.09%)
Apr 09, 2018	11.06	11.06	11.04	11.04	2,100	-0.08(-0.72%)
Apr 06, 2018	11.12	11.12	11.12	11.12	1,163	-0.07(-0.63%)
Apr 05, 2018	11.26	11.26	11.18	11.19	4,600	+0.08(+0.72%)
Apr 03, 2018		11.11	11.11	11.11	2	+0.00(+0.00%)
Mar 29, 2018		11.11	11.11	11.11	0	+0.11(+1.00%)
Mar 28, 2018	11.01	11.01	11.00	11.00	4,300	-0.11(-0.99%)
Mar 27, 2018	11.20	11.21	11.11	11.11	1,600	-0.11(-0.98%)
Mar 26, 2018	11.14	11.22	11.11	11.22	400	+0.33(+3.03%)
Mar 23, 2018	11.11	11.11	10.89	10.89	12,994	-0.29(-2.59%)
Mar 22, 2018	11.23	11.27	11.18	11.18	10,172	-0.15(-1.32%)
Mar 21, 2018	11.34	11.34	11.33	11.33	1,003	-0.13(-1.13%)
Mar 20, 2018	11.50	11.51	11.46	11.46	8,702	+0.03(+0.26%)
Mar 19, 2018	11.47	11.47	11.43	11.43	3,400	-0.09(-0.78%)
Mar 16, 2018	11.50	11.52	11.50	11.52	3,059	-0.02(-0.17%)
Mar 15, 2018	11.60	11.60	11.54	11.54	5,050	-0.09(-0.77%)
Mar 14, 2018	11.64	11.64	11.63	11.63	2,000	-0.08(-0.68%)
Mar 13, 2018	11.69	11.71	11.69	11.71	6,650	+0.08(+0.69%)
Mar 12, 2018	11.63	11.63	11.63	11.63	1,000	+0.08(+0.69%)
Mar 09, 2018	11.49	11.59	11.49	11.55	9,900	+0.05(+0.43%)
Mar 08, 2018	11.45	11.50	11.45	11.50	5,800	+0.03(+0.26%)
Mar 07, 2018	11.40	11.47	11.40	11.47	2,165	-0.11(-0.95%)
Mar 05, 2018		11.58	11.58	11.58	0	+0.35(+3.12%)
Mar 02, 2018	11.24	11.29	11.23	11.23	4,001	-0.13(-1.14%)
Mar 01, 2018	11.42	11.48	11.36	11.36	2,500	+0.07(+0.62%)
Feb 28, 2018	11.39	11.39	11.29	11.29	12,491	-0.40(-3.42%)
Feb 26, 2018		11.69	11.69	11.69	31	+0.11(+0.95%)
Feb 23, 2018	11.56	11.58	11.56	11.58	3,550	+0.17(+1.49%)
Feb 22, 2018	11.43	11.46	11.41	11.41	2,500	-0.09(-0.78%)
Feb 21, 2018	11.50	11.50	11.46	11.50	8,175	+0.11(+0.97%)
Feb 20, 2018	11.37	11.42	11.37	11.39	8,300	-0.01(-0.09%)
Feb 16, 2018		11.40	11.40	11.40	0	-0.03(-0.26%)
Feb 15, 2018	11.45	11.45	11.35	11.43	5,000	+0.06(+0.53%)
Feb 14, 2018	11.28	11.37	11.20	11.37	1,875	+0.11(+0.98%)
Feb 13, 2018	11.25	11.26	11.19	11.26	33,401	+0.13(+1.17%)
Feb 12, 2018	11.20	11.24	11.13	11.13	13,000	+0.11(+1.00%)
Feb 09, 2018	11.12	11.12	10.94	11.02	14,354	-0.04(-0.36%)
Feb 08, 2018	11.14	11.14	11.06	11.06	5,960	-0.23(-2.04%)
Feb 07, 2018	11.45	11.45	11.29	11.29	1,450	-0.14(-1.22%)
Feb 06, 2018	11.43	11.43	11.43	11.43	609	-0.13(-1.12%)
Feb 05, 2018	11.56	11.56	11.56	11.56	2,510	+0.05(+0.43%)
Feb 02, 2018	11.54	11.54	11.51	11.51	3,020	-0.14(-1.20%)
Feb 01, 2018	11.65	11.65	11.65	11.65	1,400	-0.08(-0.68%)
Jan 31, 2018	11.75	11.75	11.72	11.73	27,700	+0.07(+0.60%)
Jan 30, 2018	11.63	11.66	11.63	11.66	4,364	-0.12(-1.02%)
Jan 29, 2018	11.88	11.88	11.78	11.78	7,731	-0.07(-0.59%)
Jan 26, 2018	11.85	11.85	11.85	11.85	600	+0.06(+0.51%)
Jan 25, 2018	11.79	11.79	11.79	11.79	2,095	-0.01(-0.08%)
Jan 24, 2018	11.82	11.82	11.80	11.80	2,725	+0.02(+0.17%)
Jan 23, 2018	11.76	11.79	11.71	11.78	4,764	+0.01(+0.08%)
Jan 22, 2018	11.64	11.77	11.64	11.77	9,400	+0.17(+1.47%)
Jan 19, 2018	11.58	11.62	11.38	11.60	2,730	+0.01(+0.09%)
Jan 18, 2018	11.58	11.59	11.58	11.59	5,725	+0.03(+0.26%)
Jan 17, 2018	11.39	11.56	11.39	11.56	9,150	+0.12(+1.05%)
Jan 16, 2018	11.37	11.49	11.37	11.44	17,300	+0.04(+0.35%)
Jan 15, 2018	11.40	11.40	11.40	11.40	411	-0.08(-0.70%)
Jan 12, 2018	11.50	11.50	11.48	11.48	4,979	+0.05(+0.44%)
Jan 11, 2018	11.41	11.43	11.40	11.43	5,070	+0.08(+0.70%)
Jan 10, 2018	11.35	11.35	11.35	11.35	1,085	-0.08(-0.70%)
Jan 09, 2018	11.45	11.45	11.43	11.43	2,400	-0.06(-0.52%)
Jan 08, 2018	11.49	11.49	11.49	11.49	100	+0.21(+1.86%)
Jan 05, 2018		11.28	11.28	11.28	0	+0.18(+1.62%)
Jan 04, 2018	11.10	11.10	11.10	11.10	1,100	+0.02(+0.18%)
Jan 03, 2018	11.08	11.08	11.08	11.08	5,001	+0.09(+0.82%)
Jan 02, 2018		10.99	10.97	10.99	2,550	+0.02(+0.18%)
Dec 29, 2017		10.97	10.97	10.97	0	+0.09(+0.83%)
Dec 22, 2017		10.88	10.88	10.88	96	+0.03(+0.28%)
Dec 21, 2017	10.85	10.85	10.85	10.85	2,132	+0.05(+0.46%)
Dec 19, 2017		10.80	10.80	10.80	0	-0.13(-1.19%)
Dec 18, 2017	10.88	10.93	10.88	10.93	1,514	+0.08(+0.74%)
Dec 14, 2017		10.85	10.85	10.85	0	+0.05(+0.46%)
Dec 13, 2017	10.80	10.80	10.80	10.80	902	-0.02(-0.18%)
Dec 12, 2017	10.82	10.82	10.82	10.82	215	+0.00(+0.00%)
Dec 11, 2017	10.75	10.82	10.75	10.82	1,200	+0.03(+0.28%)
Dec 08, 2017	10.79	10.79	10.79	10.79	401	-0.02(-0.19%)
Dec 07, 2017	10.81	10.81	10.81	10.81	900	+0.00(+0.00%)
Dec 06, 2017	10.83	10.83	10.81	10.81	1,270	-0.05(-0.46%)
Dec 05, 2017	10.74	10.86	10.74	10.86	2,153	+0.02(+0.18%)
Dec 01, 2017		10.84	10.84	10.84	1	-0.24(-2.17%)
Nov 28, 2017		11.08	11.08	11.08	0	-0.03(-0.27%)
Nov 24, 2017		11.11	11.11	11.11	0	+0.21(+1.93%)
Nov 23, 2017	11.15	11.17	10.90	10.90	5,222	-0.19(-1.71%)
Nov 21, 2017		11.09	11.09	11.09	0	+0.04(+0.36%)
Nov 20, 2017	11.05	11.05	11.05	11.05	300	-0.04(-0.36%)
Nov 17, 2017	11.09	11.09	11.09	11.09	372	+0.02(+0.18%)
Nov 16, 2017	10.99	11.07	10.99	11.07	1,200	+0.07(+0.64%)
Nov 15, 2017	11.04	11.04	10.86	11.00	2,615	-0.15(-1.35%)
Nov 14, 2017	11.15	11.15	11.15	11.15	8,050	-0.05(-0.45%)
Nov 13, 2017	11.12	11.20	11.12	11.20	1,027	+0.06(+0.54%)
Nov 10, 2017	11.22	11.23	11.14	11.14	900	-0.04(-0.36%)
Nov 08, 2017		11.18	11.18	11.18	3	-0.06(-0.53%)
Nov 07, 2017	11.13	11.24	11.13	11.24	4,459	+0.00(+0.00%)
Nov 06, 2017	11.23	11.24	11.23	11.24	4,500	+0.04(+0.36%)
Nov 03, 2017	11.20	11.20	11.10	11.20	4,449	-0.04(-0.36%)
Nov 02, 2017	11.30	11.30	11.24	11.24	3,598	-0.01(-0.09%)
Nov 01, 2017	11.38	11.38	11.25	11.25	42,900	+0.01(+0.09%)
Oct 31, 2017	11.23	11.24	11.17	11.24	3,502	+0.00(+0.00%)
Oct 30, 2017	11.22	11.24	11.22	11.24	3,023	+0.05(+0.45%)
Oct 25, 2017		11.19	11.19	11.19	50	+0.04(+0.36%)
Oct 24, 2017	11.15	11.15	11.15	11.15	126	+0.04(+0.36%)
Oct 23, 2017	11.16	11.16	11.11	11.11	1,332	-0.09(-0.80%)
Oct 20, 2017	11.18	11.20	11.18	11.20	1,100	+0.02(+0.18%)
Oct 19, 2017	11.18	11.18	11.18	11.18	200	-0.06(-0.53%)
Oct 18, 2017	11.21	11.24	11.21	11.24	512	+0.03(+0.27%)
Oct 17, 2017	11.17	11.21	11.17	11.21	3,200	-0.05(-0.44%)
Oct 16, 2017	11.24	11.26	11.24	11.26	1,033	+0.09(+0.81%)
Oct 13, 2017	11.17	11.17	11.17	11.17	675	+0.01(+0.09%)
Oct 12, 2017	11.10	11.16	11.10	11.16	2,934	+0.06(+0.54%)
Oct 11, 2017	10.96	11.11	10.96	11.10	2,400	+0.08(+0.73%)
Oct 10, 2017	11.02	11.02	11.02	11.02	200	-0.07(-0.63%)
Oct 05, 2017		11.09	11.09	11.09	0	+0.04(+0.36%)
Oct 04, 2017	11.03	11.05	11.03	11.05	4,900	+0.04(+0.32%)
Oct 03, 2017	10.80	11.02	10.80	11.02	1,260	+0.16(+1.43%)
Sep 29, 2017		10.86	10.86	10.86	1	+0.06(+0.56%)
Sep 28, 2017	10.73	10.81	10.73	10.80	1,980	-0.13(-1.19%)
Sep 27, 2017	10.95	10.95	10.91	10.93	4,768	-0.02(-0.18%)
Sep 26, 2017	10.94	10.95	10.94	10.95	3,540	+0.01(+0.09%)
Sep 25, 2017	10.94	10.94	10.94	10.94	2,300	-0.17(-1.53%)
Sep 21, 2017		11.11	11.11	11.11	2	+0.00(+0.00%)
Sep 20, 2017	11.16	11.16	11.11	11.11	2,049	-0.09(-0.80%)
Sep 19, 2017	11.20	11.20	11.20	11.20	230	+0.00(+0.00%)
Sep 18, 2017	11.20	11.20	11.20	11.20	871	+0.03(+0.27%)
Sep 15, 2017	11.17	11.17	11.17	11.17	2,050	-0.05(-0.45%)
Sep 11, 2017		11.22	11.22	11.22	0	+0.08(+0.72%)
Sep 08, 2017	11.14	11.14	11.12	11.14	5,402	+0.05(+0.45%)
Sep 07, 2017	11.10	11.10	11.09	11.09	1,400	-0.03(-0.27%)
Sep 06, 2017	11.15	11.15	11.12	11.12	2,702	-0.03(-0.27%)
Sep 05, 2017	11.15	11.15	11.15	11.15	800	-0.09(-0.80%)
Sep 01, 2017	11.24	11.24	11.24	11.24	500	+0.09(+0.81%)
Aug 30, 2017		11.15	11.15	11.15	0	+0.08(+0.72%)
Aug 29, 2017	11.07	11.07	11.07	11.07	518	-0.03(-0.27%)
Aug 25, 2017		11.10	11.10	11.10	0	+0.05(+0.45%)
Aug 24, 2017	11.10	11.10	11.05	11.05	4,000	-0.05(-0.45%)
Aug 23, 2017	11.10	11.10	11.10	11.10	900	+0.06(+0.54%)
Aug 21, 2017		11.04	11.04	11.04	0	+0.06(+0.55%)
Aug 18, 2017	11.04	11.04	10.95	10.98	2,001	-0.07(-0.63%)
Aug 17, 2017	10.94	11.05	10.94	11.05	4,050	+0.01(+0.09%)
Aug 16, 2017	10.99	11.04	10.99	11.04	1,491	+0.04(+0.36%)
Aug 15, 2017	10.97	11.00	10.97	11.00	3,953	-0.02(-0.18%)
Aug 14, 2017	11.02	11.02	11.02	11.02	1,200	+0.07(+0.64%)
Aug 11, 2017	11.03	11.03	10.95	10.95	500	-0.05(-0.45%)
Aug 10, 2017	11.00	11.00	11.00	11.00	2,328	-0.15(-1.35%)
Aug 09, 2017	11.10	11.15	11.10	11.15	18,899	+0.03(+0.27%)
Aug 08, 2017	11.13	11.13	11.12	11.12	500	+0.06(+0.54%)
Aug 04, 2017	11.09	11.09	11.06	11.06	5,400	-0.04(-0.36%)
Aug 03, 2017	11.10	11.10	11.10	11.10	300	+0.00(+0.00%)
Aug 01, 2017		11.10	11.10	11.10	0	+0.02(+0.18%)
Jul 31, 2017	11.08	11.08	11.00	11.08	2,500	+0.00(+0.00%)
Jul 28, 2017	11.08	11.08	11.08	11.08	1,003	+0.18(+1.65%)
Jul 27, 2017	10.99	10.99	10.90	10.90	1,451	-0.11(-1.00%)
Jul 26, 2017	11.00	11.01	11.00	11.01	1,850	+0.06(+0.55%)
Jul 25, 2017	10.95	10.95	10.95	10.95	100	-0.05(-0.45%)
Jul 24, 2017	10.92	11.00	10.92	11.00	1,350	+0.09(+0.82%)
Jul 21, 2017	10.93	10.93	10.91	10.91	305	-0.03(-0.27%)
Jul 20, 2017	10.92	10.98	10.92	10.94	30,710	+0.01(+0.09%)
Jul 19, 2017	10.93	10.93	10.93	10.93	2,994	+0.00(+0.00%)
Jul 18, 2017	10.89	10.97	10.89	10.93	4,333	+0.04(+0.37%)
Jul 17, 2017	10.89	10.89	10.89	10.89	100	-0.03(-0.27%)
Jul 14, 2017	10.92	10.92	10.92	10.92	207	+0.10(+0.92%)
Jul 13, 2017	10.81	10.83	10.80	10.82	6,132	+0.02(+0.19%)
Jul 12, 2017	10.87	10.87	10.80	10.80	452	+0.05(+0.47%)
Jul 11, 2017	10.80	10.80	10.75	10.75	900	-0.01(-0.09%)
Jul 10, 2017	10.76	10.76	10.76	10.76	300	-0.03(-0.28%)
Jul 07, 2017	10.78	10.79	10.78	10.79	1,010	+0.10(+0.94%)
Jul 06, 2017	10.69	10.69	10.69	10.69	4,152	-0.07(-0.65%)
Jul 03, 2017	10.76	10.76	10.76	10.76	0	+0.00(+0.00%)
Jun 30, 2017		10.76	10.76	10.76	60	+0.11(+1.03%)
Jun 29, 2017	10.67	10.68	10.55	10.65	4,273	-0.07(-0.65%)
Jun 27, 2017		10.72	10.72	10.72	0	-0.03(-0.28%)
Jun 26, 2017	10.75	10.75	10.75	10.75	527	+0.06(+0.56%)
Jun 23, 2017	10.66	10.69	10.66	10.69	6,000	+0.00(+0.00%)
Jun 22, 2017	10.72	10.72	10.50	10.69	2,275	-0.02(-0.19%)
Jun 21, 2017	10.72	10.77	10.43	10.71	16,550	+0.07(+0.66%)
Jun 20, 2017	10.65	10.65	10.64	10.64	8,120	+0.07(+0.66%)
Jun 15, 2017		10.57	10.57	10.57	1	-0.02(-0.19%)
Jun 14, 2017	10.53	10.62	10.52	10.59	17,950	+0.15(+1.44%)
Jun 13, 2017	10.50	10.50	10.43	10.44	3,182	-0.09(-0.85%)
Jun 12, 2017	10.56	10.62	10.53	10.53	3,519	-0.12(-1.13%)
Jun 09, 2017	10.65	10.65	10.65	10.65	1,000	-0.07(-0.65%)
Jun 08, 2017	10.64	10.72	10.64	10.72	33,539	+0.08(+0.75%)
Jun 07, 2017	10.64	10.64	10.64	10.64	5,453	-0.04(-0.37%)
Jun 06, 2017	10.70	10.71	10.67	10.68	4,350	+0.06(+0.56%)
Jun 05, 2017	10.61	10.62	10.52	10.62	2,378	-0.03(-0.28%)
Jun 02, 2017	10.65	10.65	10.65	10.65	230	-0.01(-0.09%)

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.