Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.37	11.45	11.34	11.40	224,237	+0.03(+0.29%)
May 30, 2018	11.32	11.42	11.31	11.37	177,674	+0.06(+0.52%)
May 29, 2018	11.25	11.33	11.17	11.31	351,986	-0.05(-0.46%)
May 25, 2018		11.36	11.36	11.36	0	-0.18(-1.58%)
May 24, 2018	11.45	11.55	11.43	11.55	251,328	+0.08(+0.74%)
May 23, 2018	11.25	11.47	11.23	11.46	149,459	+0.12(+1.02%)
May 22, 2018	11.37	11.37	11.28	11.35	279,689	+0.03(+0.23%)
May 21, 2018	11.29	11.48	11.29	11.32	305,877	+0.08(+0.69%)
May 18, 2018	11.05	11.27	11.02	11.24	199,097	+0.16(+1.40%)
May 17, 2018	11.05	11.11	11.01	11.09	176,253	+0.06(+0.59%)
May 16, 2018	11.02	11.10	11.02	11.02	262,535	-0.05(-0.47%)
May 15, 2018	11.18	11.18	11.07	11.07	222,811	-0.18(-1.61%)
May 14, 2018	11.15	11.30	11.15	11.25	231,288	+0.14(+1.22%)
May 11, 2018	11.08	11.15	11.08	11.12	129,167	+0.03(+0.29%)
May 10, 2018	11.08	11.19	11.07	11.09	249,967	+0.01(+0.12%)
May 09, 2018	10.87	11.07	10.86	11.07	193,805	+0.21(+1.97%)
May 08, 2018	10.83	10.86	10.78	10.86	188,628	+0.06(+0.54%)
May 07, 2018	10.78	10.81	10.75	10.80	172,085	+0.05(+0.42%)
May 04, 2018	10.55	10.76	10.55	10.76	132,583	+0.18(+1.72%)
May 03, 2018	10.62	10.62	10.50	10.57	175,832	-0.05(-0.49%)
May 02, 2018	10.68	10.71	10.63	10.63	98,961	-0.06(-0.61%)
May 01, 2018	10.68	10.70	10.60	10.69	147,869	-0.01(-0.12%)
Apr 30, 2018	10.73	10.80	10.68	10.70	235,602	+0.01(+0.06%)
Apr 27, 2018	10.68	10.70	10.62	10.70	136,066	+0.09(+0.86%)
Apr 26, 2018	10.57	10.61	10.52	10.61	173,495	+0.13(+1.24%)
Apr 25, 2018	10.46	10.48	10.37	10.48	203,215	-0.04(-0.37%)
Apr 24, 2018	10.66	10.67	10.44	10.52	208,204	-0.12(-1.16%)
Apr 23, 2018	10.60	10.65	10.54	10.64	129,469	+0.08(+0.74%)
Apr 20, 2018	10.63	10.63	10.54	10.56	122,355	-0.08(-0.75%)
Apr 19, 2018	10.61	10.64	10.58	10.64	196,147	-0.03(-0.30%)
Apr 18, 2018	10.64	10.72	10.64	10.67	313,256	+0.03(+0.30%)
Apr 17, 2018	10.54	10.64	10.50	10.64	185,521	+0.18(+1.73%)
Apr 16, 2018	10.40	10.47	10.34	10.46	148,479	+0.16(+1.57%)
Apr 13, 2018	10.40	10.42	10.30	10.30	158,721	-0.01(-0.13%)
Apr 12, 2018	10.29	10.47	10.29	10.31	175,318	+0.13(+1.27%)
Apr 11, 2018	10.31	10.40	10.18	10.18	121,723	-0.14(-1.37%)
Apr 10, 2018	10.34	10.38	10.28	10.32	181,460	+0.11(+1.07%)
Apr 09, 2018	10.20	10.36	10.17	10.21	160,875	+0.06(+0.57%)
Apr 06, 2018	10.27	10.45	10.11	10.16	234,655	-0.17(-1.62%)
Apr 05, 2018	10.15	10.36	10.15	10.32	264,451	+0.32(+3.16%)
Apr 04, 2018	9.970	10.20	9.918	10.01	183,622	-0.05(-0.51%)
Apr 03, 2018	10.01	10.11	9.905	10.06	184,382	+0.12(+1.23%)
Apr 02, 2018	10.21	10.22	9.880	9.938	329,691	-0.23(-2.22%)
Mar 29, 2018		10.16	10.16	10.16	0	+0.14(+1.35%)
Mar 28, 2018	10.24	10.24	9.996	10.03	259,852	-0.21(-2.08%)
Mar 27, 2018	10.44	10.48	10.21	10.24	202,246	-0.11(-1.06%)
Mar 26, 2018	10.16	10.41	10.13	10.35	160,086	+0.24(+2.38%)
Mar 23, 2018	10.38	10.48	10.08	10.11	231,732	-0.23(-2.26%)
Mar 22, 2018	10.47	10.52	10.31	10.34	212,230	-0.17(-1.66%)
Mar 21, 2018	10.54	10.59	10.49	10.52	109,986	-0.00(-0.02%)
Mar 20, 2018	10.47	10.53	10.44	10.52	190,706	+0.03(+0.24%)
Mar 19, 2018	10.55	10.56	10.37	10.49	204,963	-0.06(-0.61%)
Mar 16, 2018	10.62	10.63	10.55	10.56	221,261	-0.07(-0.66%)
Mar 15, 2018	10.69	10.69	10.61	10.63	156,997	+0.01(+0.06%)
Mar 14, 2018	10.65	10.72	10.59	10.62	212,178	-0.01(-0.12%)
Mar 13, 2018	10.76	10.81	10.62	10.63	141,688	-0.12(-1.07%)
Mar 12, 2018	10.69	10.81	10.67	10.75	254,187	+0.13(+1.21%)
Mar 09, 2018	10.53	10.71	10.51	10.62	214,393	+0.15(+1.41%)
Mar 08, 2018	10.47	10.50	10.42	10.47	129,551	+0.04(+0.43%)
Mar 07, 2018		10.44		10.43	192,441	+0.07(+0.68%)
Mar 06, 2018	10.40	10.40	10.31	10.36	112,838	+0.03(+0.31%)
Mar 05, 2018	10.15	10.34	10.12	10.33	117,847	+0.16(+1.58%)
Mar 02, 2018	10.09	10.17	10.03	10.17	155,807	+0.01(+0.06%)

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.