Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	10.41	10.56	10.37	10.38	4,025,884	+0.04(+0.35%)
Jun 28, 2018	10.33	10.43	10.29	10.35	4,224,706	+0.03(+0.26%)
Jun 27, 2018	10.48	10.61	10.32	10.32	3,540,744	-0.19(-1.81%)
Jun 26, 2018	10.56	10.61	10.43	10.51	3,374,203	-0.05(-0.51%)
Jun 25, 2018	10.66	10.66	10.43	10.56	2,441,765	-0.11(-1.02%)
Jun 22, 2018	10.70	10.78	10.64	10.67	3,270,042	+0.04(+0.34%)
Jun 21, 2018	10.72	10.76	10.54	10.64	1,767,605	-0.10(-0.93%)
Jun 20, 2018	10.74	10.80	10.68	10.74	2,174,895	+0.11(+1.02%)
Jun 19, 2018	10.44	10.63	10.31	10.63	4,540,735	+0.11(+1.03%)
Jun 18, 2018	10.37	10.56	10.37	10.52	2,146,994	+0.12(+1.13%)
Jun 15, 2018		10.53	10.32	10.40	7,480,820	-0.13(-1.21%)
Jun 14, 2018	10.58	10.62	10.41	10.53	1,736,026	-0.05(-0.43%)
Jun 13, 2018	10.62	10.71	10.54	10.57	2,318,717	-0.05(-0.51%)
Jun 12, 2018	10.85	10.96	10.58	10.63	2,822,692	-0.24(-2.17%)
Jun 11, 2018	10.94	11.02	10.85	10.86	2,913,749	-0.08(-0.75%)
Jun 08, 2018	10.79	10.99	10.72	10.95	1,875,616	+0.13(+1.17%)
Jun 07, 2018	10.88	10.90	10.71	10.82	2,113,606	-0.01(-0.08%)
Jun 06, 2018		10.84		10.83	2,404,345	+0.21(+1.96%)
Jun 05, 2018	10.56	10.64	10.47	10.62	2,288,743	+0.02(+0.17%)
Jun 04, 2018	10.50	10.60	10.42	10.60	1,703,704	+0.15(+1.48%)
Jun 01, 2018	10.46	10.51	10.34	10.45	2,234,221	+0.08(+0.79%)
May 31, 2018	10.38	10.42	10.31	10.37	2,975,521	-0.04(-0.35%)
May 30, 2018	10.31	10.44	10.29	10.40	2,775,516	+0.19(+1.86%)
May 29, 2018	10.32	10.43	10.17	10.21	5,201,132	-0.22(-2.09%)
May 25, 2018		10.43	10.43	10.43	0	-0.10(-0.95%)
May 24, 2018	10.58	10.63	10.40	10.53	1,537,441	-0.05(-0.51%)
May 23, 2018	10.66	10.70	10.46	10.58	1,725,477	-0.14(-1.27%)
May 22, 2018	10.56	10.76	10.56	10.72	1,723,171	+0.16(+1.55%)
May 21, 2018	10.44	10.61	10.43	10.56	3,334,913	+0.14(+1.31%)
May 18, 2018	10.58	10.61	10.42	10.42	2,790,184	-0.16(-1.54%)
May 17, 2018	10.48	10.65	10.46	10.58	3,441,898	+0.11(+1.04%)
May 16, 2018	10.63	10.63	10.44	10.47	5,114,940	+0.01(+0.09%)
May 15, 2018	10.45	10.55	10.42	10.46	7,948,715	+0.01(+0.09%)
May 14, 2018	10.47	10.56	10.42	10.46	4,488,241	-0.01(-0.09%)
May 11, 2018	10.50	10.56	10.44	10.46	1,790,569	+0.00(+0.00%)
May 10, 2018	10.47	10.55	10.42	10.46	2,375,159	+0.01(+0.09%)
May 09, 2018	10.46	10.53	10.38	10.46	3,236,317	+0.01(+0.09%)
May 08, 2018	10.39	10.60	10.30	10.45	3,209,458	+0.10(+0.96%)
May 07, 2018	10.35	10.39	10.25	10.35	4,418,497	+0.00(+0.00%)
May 04, 2018	10.17	10.44	10.17	10.35	2,123,326	+0.10(+0.97%)
May 03, 2018	10.32	10.38	10.15	10.25	3,439,901	-0.13(-1.22%)
May 02, 2018	10.41	10.55	10.36	10.37	3,136,427	-0.06(-0.61%)
May 01, 2018	10.54	10.69	10.30	10.44	3,242,201	+0.03(+0.26%)
Apr 30, 2018	10.68	10.72	10.40	10.41	4,806,893	-0.24(-2.21%)
Apr 27, 2018	10.69	10.74	10.58	10.65	3,029,225	-0.05(-0.51%)
Apr 26, 2018	10.78	10.87	10.66	10.70	2,984,615	-0.08(-0.76%)
Apr 25, 2018	10.84	10.91	10.71	10.78	4,705,535	-0.05(-0.42%)
Apr 24, 2018	10.94	11.30	10.63	10.83	8,140,456	+0.24(+2.23%)
Apr 23, 2018	10.64	10.71	10.54	10.59	4,115,871	+0.01(+0.09%)
Apr 20, 2018	10.53	10.68	10.50	10.58	4,273,144	+0.07(+0.69%)
Apr 19, 2018	10.43	10.56	10.35	10.51	3,698,195	+0.09(+0.87%)
Apr 18, 2018	10.56	10.57	10.34	10.42	3,348,855	-0.08(-0.78%)
Apr 17, 2018	10.56	10.61	10.47	10.50	3,937,224	-0.01(-0.09%)
Apr 16, 2018	10.41	10.58	10.35	10.51	5,317,619	+0.21(+2.02%)
Apr 13, 2018	10.43	10.47	10.23	10.30	4,624,162	-0.04(-0.35%)
Apr 12, 2018	10.33	10.47	10.26	10.34	3,074,480	+0.07(+0.71%)
Apr 11, 2018	10.37	10.37	10.16	10.27	5,314,316	-0.12(-1.14%)
Apr 10, 2018	10.59	10.60	10.21	10.38	4,498,586	-0.05(-0.43%)
Apr 09, 2018	10.50	10.77	10.43	10.43	7,673,866	+0.12(+1.14%)
Apr 06, 2018	10.34	10.41	10.15	10.31	3,973,259	-0.14(-1.30%)
Apr 05, 2018	10.38	10.49	10.32	10.45	3,847,468	+0.15(+1.41%)
Apr 04, 2018	10.07	10.36	9.984	10.30	3,644,372	+0.14(+1.34%)
Apr 03, 2018	10.04	10.18	9.925	10.17	4,906,198	+0.23(+2.28%)

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.