Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.35	10.39	10.35	10.39	45,940	+0.04(+0.36%)
May 30, 2018	10.33	10.36	10.30	10.35	48,559	+0.00(+0.00%)
May 29, 2018	10.32	10.36	10.32	10.35	55,130	+0.04(+0.43%)
May 25, 2018		10.30	10.30	10.30	0	+0.02(+0.16%)
May 24, 2018	10.25	10.33	10.25	10.29	94,995	+0.03(+0.27%)
May 23, 2018	10.21	10.26	10.21	10.26	71,761	+0.05(+0.52%)
May 22, 2018	10.21	10.22	10.19	10.21	71,635	+0.01(+0.13%)
May 21, 2018	10.19	10.22	10.19	10.19	38,551	-0.01(-0.07%)
May 18, 2018	10.19	10.24	10.19	10.20	49,732	+0.00(+0.00%)
May 17, 2018	10.23	10.25	10.20	10.20	47,753	-0.04(-0.43%)
May 16, 2018	10.22	10.25	10.22	10.25	45,785	+0.02(+0.22%)
May 15, 2018	10.26	10.27	10.22	10.22	77,863	-0.07(-0.65%)
May 14, 2018	10.27	10.30	10.27	10.29	50,500	+0.03(+0.31%)
May 11, 2018	10.24	10.26	10.23	10.26	55,220	+0.02(+0.22%)
May 10, 2018	10.24	10.25	10.22	10.24	67,206	+0.01(+0.14%)
May 09, 2018	10.19	10.24	10.19	10.22	39,666	+0.00(+0.00%)
May 08, 2018	10.23	10.27	10.22	10.22	50,845	-0.03(-0.29%)
May 07, 2018	10.26	10.28	10.24	10.25	50,171	-0.01(-0.14%)
May 04, 2018	10.24	10.29	10.24	10.27	46,206	+0.01(+0.14%)
May 03, 2018	10.23	10.27	10.23	10.25	28,116	+0.03(+0.29%)
May 02, 2018	10.21	10.26	10.21	10.22	67,033	+0.00(+0.00%)
May 01, 2018	10.23	10.24	10.21	10.22	72,922	+0.01(+0.07%)
Apr 30, 2018	10.18	10.21	10.18	10.21	42,192	+0.04(+0.36%)
Apr 27, 2018	10.16	10.19	10.16	10.18	30,303	+0.03(+0.29%)
Apr 26, 2018	10.17	10.17	10.13	10.15	47,429	+0.01(+0.07%)
Apr 25, 2018	10.13	10.18	10.09	10.14	243,364	-0.01(-0.07%)
Apr 24, 2018	10.14	10.18	10.13	10.15	64,894	-0.02(-0.22%)
Apr 23, 2018	10.14	10.19	10.14	10.17	75,576	+0.01(+0.07%)
Apr 20, 2018	10.15	10.20	10.15	10.16	56,763	-0.03(-0.29%)
Apr 19, 2018	10.18	10.20	10.16	10.19	82,794	-0.01(-0.14%)
Apr 18, 2018	10.24	10.24	10.17	10.21	89,988	-0.04(-0.36%)
Apr 17, 2018	10.24	10.27	10.21	10.24	86,190	+0.00(+0.00%)
Apr 16, 2018	10.22	10.27	10.22	10.24	47,505	-0.03(-0.29%)
Apr 13, 2018	10.26	10.31	10.26	10.27	25,366	-0.01(-0.12%)
Apr 12, 2018	10.30	10.30	10.26	10.29	27,487	+0.01(+0.07%)
Apr 11, 2018	10.29	10.31	10.28	10.28	50,069	+0.00(+0.00%)
Apr 10, 2018	10.30	10.31	10.28	10.28	67,487	-0.02(-0.19%)
Apr 09, 2018	10.30	10.32	10.29	10.30	47,340	-0.01(-0.10%)
Apr 06, 2018	10.28	10.28	10.28	10.31	57,468	+0.04(+0.43%)
Apr 05, 2018	10.21	10.29	10.21	10.26	83,186	+0.02(+0.22%)
Apr 04, 2018	10.17	10.27	10.17	10.24	297,192	+0.00(+0.00%)
Apr 03, 2018	10.29	10.29	10.23	10.24	75,244	-0.03(-0.29%)
Apr 02, 2018	10.39	10.39	10.26	10.27	127,071	-0.07(-0.71%)
Mar 29, 2018		10.34	10.34	10.34	0	+0.10(+1.01%)
Mar 28, 2018	10.19	10.26	10.17	10.24	80,352	+0.03(+0.29%)
Mar 27, 2018	10.23	10.23	10.15	10.21	66,186	+0.03(+0.29%)
Mar 26, 2018	10.20	10.23	10.18	10.18	104,000	-0.04(-0.43%)
Mar 23, 2018	10.21	10.24	10.20	10.23	54,745	-0.03(-0.29%)
Mar 22, 2018	10.22	10.27	10.22	10.26	48,665	+0.04(+0.38%)
Mar 21, 2018	10.20	10.24	10.17	10.22	86,041	-0.02(-0.23%)
Mar 20, 2018	10.25	10.26	10.23	10.24	54,303	-0.04(-0.39%)
Mar 19, 2018	10.28	10.29	10.26	10.28	32,784	-0.03(-0.26%)
Mar 16, 2018	10.28	10.32	10.28	10.31	56,454	+0.00(+0.00%)
Mar 15, 2018	10.35	10.35	10.30	10.31	50,378	-0.02(-0.21%)
Mar 14, 2018	10.32	10.34	10.26	10.33	105,510	-0.01(-0.05%)
Mar 13, 2018	10.35	10.36	10.31	10.33	114,254	-0.02(-0.21%)
Mar 12, 2018	10.36	10.36	10.32	10.36	37,424	+0.04(+0.35%)
Mar 09, 2018	10.36	10.38	10.31	10.32	55,415	-0.06(-0.56%)
Mar 08, 2018	10.36	10.39	10.36	10.38	16,937	+0.00(+0.00%)
Mar 07, 2018				10.38	51,839	+0.03(+0.28%)
Mar 06, 2018	10.34	10.39	10.33	10.35	89,117	-0.01(-0.07%)
Mar 05, 2018	10.34	10.40	10.34	10.36	43,433	+0.03(+0.28%)
Mar 02, 2018	10.31	10.39	10.29	10.33	130,377	-0.02(-0.21%)

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.