Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.37	11.45	11.34	11.40	224,281	+0.03(+0.29%)
May 30, 2018	11.32	11.42	11.31	11.37	177,709	+0.06(+0.52%)
May 29, 2018	11.24	11.33	11.17	11.31	352,055	-0.05(-0.46%)
May 25, 2018		11.36	11.36	11.36	0	-0.18(-1.58%)
May 24, 2018	11.45	11.54	11.43	11.54	251,377	+0.08(+0.74%)
May 23, 2018	11.24	11.47	11.23	11.46	149,489	+0.12(+1.02%)
May 22, 2018	11.36	11.37	11.28	11.34	279,744	+0.03(+0.23%)
May 21, 2018	11.29	11.47	11.28	11.32	305,937	+0.08(+0.69%)
May 18, 2018	11.05	11.27	11.01	11.24	199,136	+0.16(+1.40%)
May 17, 2018	11.05	11.10	11.01	11.08	176,288	+0.06(+0.59%)
May 16, 2018	11.02	11.09	11.02	11.02	262,587	-0.05(-0.47%)
May 15, 2018	11.17	11.17	11.06	11.07	222,854	-0.18(-1.61%)
May 14, 2018	11.15	11.30	11.15	11.25	231,333	+0.14(+1.23%)
May 11, 2018	11.08	11.15	11.08	11.12	129,192	+0.03(+0.29%)
May 10, 2018	11.08	11.19	11.07	11.08	250,016	+0.01(+0.12%)
May 09, 2018	10.86	11.07	10.86	11.07	193,843	+0.21(+1.97%)
May 08, 2018	10.82	10.86	10.78	10.86	188,665	+0.06(+0.54%)
May 07, 2018	10.77	10.81	10.75	10.80	172,119	+0.05(+0.42%)
May 04, 2018	10.55	10.76	10.55	10.75	132,609	+0.18(+1.72%)
May 03, 2018	10.62	10.62	10.50	10.57	175,867	-0.05(-0.49%)
May 02, 2018	10.68	10.71	10.62	10.62	98,980	-0.06(-0.61%)
May 01, 2018	10.68	10.70	10.60	10.69	147,898	-0.01(-0.12%)
Apr 30, 2018	10.73	10.80	10.68	10.70	235,649	+0.01(+0.06%)
Apr 27, 2018	10.68	10.70	10.62	10.70	136,093	+0.09(+0.86%)
Apr 26, 2018	10.57	10.61	10.52	10.60	173,529	+0.13(+1.24%)
Apr 25, 2018	10.46	10.47	10.37	10.47	203,255	-0.04(-0.37%)
Apr 24, 2018	10.66	10.67	10.44	10.51	208,244	-0.12(-1.16%)
Apr 23, 2018	10.60	10.64	10.53	10.64	129,494	+0.08(+0.74%)
Apr 20, 2018	10.62	10.62	10.54	10.56	122,379	-0.08(-0.75%)
Apr 19, 2018	10.61	10.64	10.57	10.64	196,185	-0.03(-0.30%)
Apr 18, 2018	10.64	10.72	10.64	10.67	313,317	+0.03(+0.30%)
Apr 17, 2018	10.54	10.64	10.50	10.64	185,558	+0.18(+1.73%)
Apr 16, 2018	10.39	10.47	10.34	10.46	148,508	+0.16(+1.57%)
Apr 13, 2018	10.39	10.41	10.30	10.30	158,752	-0.01(-0.13%)
Apr 12, 2018	10.29	10.46	10.29	10.31	175,352	+0.13(+1.27%)
Apr 11, 2018	10.30	10.39	10.18	10.18	121,747	-0.14(-1.37%)
Apr 10, 2018	10.34	10.38	10.28	10.32	181,496	+0.11(+1.07%)
Apr 09, 2018	10.19	10.36	10.17	10.21	160,907	+0.06(+0.57%)
Apr 06, 2018	10.26	10.45	10.10	10.15	234,701	-0.17(-1.62%)
Apr 05, 2018	10.15	10.36	10.15	10.32	264,503	+0.32(+3.16%)
Apr 04, 2018	9.968	10.19	9.916	10.01	183,658	-0.05(-0.51%)
Apr 03, 2018	10.01	10.11	9.903	10.06	184,418	+0.12(+1.23%)
Apr 02, 2018	10.21	10.22	9.878	9.936	329,756	-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	9.994	10.03	259,903	-0.21(-2.08%)
Mar 27, 2018	10.44	10.48	10.21	10.24	202,285	-0.11(-1.06%)
Mar 26, 2018	10.16	10.41	10.13	10.35	160,117	+0.24(+2.38%)
Mar 23, 2018	10.37	10.48	10.08	10.11	231,777	-0.23(-2.26%)
Mar 22, 2018	10.46	10.52	10.31	10.34	212,272	-0.17(-1.66%)
Mar 21, 2018	10.54	10.59	10.48	10.52	110,008	-0.00(-0.02%)
Mar 20, 2018	10.47	10.53	10.44	10.52	190,743	+0.03(+0.24%)
Mar 19, 2018	10.55	10.56	10.36	10.49	205,003	-0.06(-0.61%)
Mar 16, 2018	10.62	10.63	10.55	10.56	221,304	-0.07(-0.66%)
Mar 15, 2018	10.69	10.69	10.61	10.63	157,028	+0.01(+0.06%)
Mar 14, 2018	10.65	10.72	10.59	10.62	212,219	-0.01(-0.12%)
Mar 13, 2018	10.76	10.81	10.62	10.63	141,715	-0.12(-1.07%)
Mar 12, 2018	10.69	10.81	10.66	10.75	254,236	+0.13(+1.21%)
Mar 09, 2018	10.53	10.71	10.51	10.62	214,435	+0.15(+1.41%)
Mar 08, 2018	10.47	10.50	10.41	10.47	129,576	+0.04(+0.43%)
Mar 07, 2018		10.43		10.43	192,479	+0.07(+0.68%)
Mar 06, 2018	10.40	10.40	10.31	10.36	112,860	+0.03(+0.31%)
Mar 05, 2018	10.15	10.34	10.11	10.33	117,871	+0.16(+1.58%)
Mar 02, 2018	10.09	10.16	10.03	10.16	155,838	+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.