Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.05	11.13	11.02	11.08	230,728	+0.03(+0.29%)
May 30, 2018	11.00	11.10	10.99	11.05	182,818	+0.06(+0.52%)
May 29, 2018	10.93	11.01	10.86	10.99	362,176	-0.05(-0.46%)
May 25, 2018		11.04	11.04	11.04	0	-0.18(-1.58%)
May 24, 2018	11.13	11.22	11.11	11.22	258,604	+0.08(+0.74%)
May 23, 2018	10.93	11.15	10.92	11.14	153,786	+0.11(+1.02%)
May 22, 2018	11.04	11.05	10.96	11.03	287,794	+0.03(+0.23%)
May 21, 2018	10.98	11.15	10.97	11.00	314,741	+0.08(+0.69%)
May 18, 2018	10.74	10.96	10.71	10.93	204,867	+0.15(+1.40%)
May 17, 2018	10.74	10.79	10.70	10.77	181,361	+0.06(+0.59%)
May 16, 2018	10.71	10.78	10.71	10.71	270,144	-0.05(-0.47%)
May 15, 2018	10.86	10.86	10.76	10.76	229,268	-0.18(-1.61%)
May 14, 2018	10.84	10.98	10.84	10.94	237,991	+0.13(+1.22%)
May 11, 2018	10.77	10.84	10.77	10.81	132,910	+0.03(+0.29%)
May 10, 2018	10.77	10.87	10.76	10.77	257,211	+0.01(+0.12%)
May 09, 2018	10.56	10.76	10.55	10.76	199,421	+0.21(+1.97%)
May 08, 2018	10.52	10.55	10.48	10.55	194,095	+0.06(+0.54%)
May 07, 2018	10.47	10.51	10.45	10.50	177,073	+0.04(+0.42%)
May 04, 2018	10.26	10.46	10.25	10.45	136,425	+0.18(+1.72%)
May 03, 2018	10.32	10.32	10.21	10.28	180,928	-0.05(-0.49%)
May 02, 2018	10.38	10.41	10.33	10.33	101,828	-0.06(-0.61%)
May 01, 2018	10.38	10.40	10.30	10.39	152,154	-0.01(-0.12%)
Apr 30, 2018	10.43	10.50	10.38	10.40	242,430	+0.01(+0.06%)
Apr 27, 2018	10.38	10.40	10.32	10.40	140,009	+0.09(+0.86%)
Apr 26, 2018	10.27	10.31	10.23	10.31	178,523	+0.13(+1.24%)
Apr 25, 2018	10.17	10.18	10.08	10.18	209,105	-0.04(-0.37%)
Apr 24, 2018	10.36	10.37	10.14	10.22	214,237	-0.12(-1.16%)
Apr 23, 2018	10.30	10.35	10.24	10.34	133,221	+0.08(+0.74%)
Apr 20, 2018	10.33	10.33	10.24	10.26	125,901	-0.08(-0.74%)
Apr 19, 2018	10.31	10.34	10.28	10.34	201,837	-0.03(-0.30%)
Apr 18, 2018	10.34	10.42	10.34	10.37	322,344	+0.03(+0.30%)
Apr 17, 2018	10.24	10.34	10.21	10.34	190,904	+0.18(+1.73%)
Apr 16, 2018	10.10	10.18	10.05	10.16	152,786	+0.16(+1.57%)
Apr 13, 2018	10.10	10.12	10.01	10.01	163,326	-0.01(-0.13%)
Apr 12, 2018	10.00	10.17	10.00	10.02	180,404	+0.13(+1.27%)
Apr 11, 2018	10.01	10.10	9.896	9.896	125,255	-0.14(-1.37%)
Apr 10, 2018	10.05	10.09	9.993	10.03	186,725	+0.11(+1.07%)
Apr 09, 2018	9.908	10.07	9.883	9.927	165,542	+0.06(+0.57%)
Apr 06, 2018	9.977	10.15	9.820	9.870	241,463	-0.16(-1.62%)
Apr 05, 2018	9.864	10.07	9.864	10.03	272,123	+0.31(+3.16%)
Apr 04, 2018	9.689	9.908	9.639	9.726	188,949	-0.05(-0.51%)
Apr 03, 2018	9.726	9.827	9.626	9.776	189,731	+0.12(+1.23%)
Apr 02, 2018	9.927	9.933	9.601	9.657	339,256	-0.22(-2.22%)
Mar 29, 2018		9.877	9.877	9.877	0	+0.13(+1.35%)
Mar 28, 2018	9.952	9.952	9.714	9.745	267,391	-0.21(-2.08%)
Mar 27, 2018	10.15	10.18	9.921	9.952	208,113	-0.11(-1.06%)
Mar 26, 2018	9.877	10.11	9.845	10.06	164,730	+0.23(+2.38%)
Mar 23, 2018	10.08	10.18	9.795	9.825	238,455	-0.23(-2.26%)
Mar 22, 2018	10.17	10.23	10.02	10.05	218,388	-0.17(-1.66%)
Mar 21, 2018	10.25	10.29	10.19	10.22	113,177	-0.00(-0.01%)
Mar 20, 2018	10.17	10.24	10.15	10.22	196,244	+0.03(+0.25%)
Mar 19, 2018	10.25	10.26	10.07	10.20	210,916	-0.06(-0.61%)
Mar 16, 2018	10.32	10.33	10.25	10.26	227,687	-0.07(-0.66%)
Mar 15, 2018	10.39	10.39	10.31	10.33	161,557	+0.01(+0.06%)
Mar 14, 2018	10.35	10.42	10.29	10.32	218,340	-0.01(-0.12%)
Mar 13, 2018	10.46	10.50	10.32	10.33	145,803	-0.11(-1.07%)
Mar 12, 2018	10.39	10.50	10.37	10.45	261,569	+0.12(+1.21%)
Mar 09, 2018	10.24	10.41	10.22	10.32	220,620	+0.14(+1.41%)
Mar 08, 2018	10.17	10.20	10.12	10.18	133,313	+0.04(+0.43%)
Mar 07, 2018		10.14		10.14	198,030	+0.07(+0.68%)
Mar 06, 2018	10.10	10.10	10.02	10.07	116,116	+0.03(+0.31%)
Mar 05, 2018	9.867	10.05	9.830	10.04	121,270	+0.16(+1.58%)
Mar 02, 2018	9.805	9.880	9.749	9.880	160,333	+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.