Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.49	10.52	10.32	10.33	55,209	-0.16(-1.54%)
May 30, 2018	10.48	10.53	10.44	10.49	90,934	+0.02(+0.23%)
May 29, 2018	10.34	10.51	10.32	10.47	111,038	+0.14(+1.33%)
May 25, 2018		10.33	10.33	10.33	0	+0.02(+0.16%)
May 24, 2018	10.35	10.35	10.31	10.31	73,893	-0.02(-0.24%)
May 23, 2018	10.29	10.35	10.29	10.34	61,009	+0.07(+0.71%)
May 22, 2018	10.35	10.35	10.24	10.27	85,011	-0.08(-0.78%)
May 21, 2018	10.36	10.44	10.28	10.35	142,918	+0.08(+0.82%)
May 18, 2018	10.37	10.46	10.25	10.26	48,647	-0.05(-0.47%)
May 17, 2018	10.34	10.40	10.25	10.31	48,056	+0.07(+0.71%)
May 16, 2018	10.57	10.59	10.21	10.24	69,104	-0.32(-3.06%)
May 15, 2018	10.18	10.61	10.08	10.56	205,142	+0.37(+3.64%)
May 14, 2018	10.30	10.31	10.10	10.19	68,668	-0.12(-1.17%)
May 11, 2018	10.31	10.45	10.25	10.31	73,085	+0.00(+0.00%)
May 10, 2018	10.28	10.36	10.17	10.31	102,489	+0.10(+1.03%)
May 09, 2018	9.964	10.24	9.931	10.21	47,129	-0.03(-0.31%)
May 08, 2018	10.18	10.29	10.06	10.24	59,321	+0.09(+0.87%)
May 07, 2018	10.15	10.29	10.12	10.15	52,794	+0.00(+0.00%)
May 04, 2018	10.08	10.19	10.08	10.15	31,128	+0.06(+0.64%)
May 03, 2018	10.08	10.18	10.06	10.08	30,617	-0.03(-0.32%)
May 02, 2018	10.17	10.25	10.03	10.12	48,752	-0.05(-0.48%)
May 01, 2018	10.16	10.20	10.04	10.17	40,560	+0.00(+0.00%)
Apr 30, 2018	10.25	10.30	10.15	10.17	29,902	-0.06(-0.55%)
Apr 27, 2018	9.939	10.23	9.939	10.22	58,791	+0.27(+2.76%)
Apr 26, 2018	9.915	10.04	9.895	9.947	74,586	+0.06(+0.57%)
Apr 25, 2018	9.843	9.980	9.843	9.891	41,366	+0.02(+0.16%)
Apr 24, 2018	10.04	10.08	9.826	9.875	71,333	-0.13(-1.29%)
Apr 23, 2018	10.02	10.08	9.810	10.00	74,120	-0.01(-0.08%)
Apr 20, 2018	10.17	10.21	9.964	10.01	34,510	-0.10(-0.96%)
Apr 19, 2018	10.17	10.25	10.01	10.11	34,883	-0.15(-1.46%)
Apr 18, 2018	10.33	10.33	10.20	10.26	53,425	+0.01(+0.08%)
Apr 17, 2018	10.06	10.30	10.05	10.25	83,338	+0.18(+1.84%)
Apr 16, 2018	10.15	10.28	10.05	10.07	75,584	-0.06(-0.56%)
Apr 13, 2018	10.04	10.15	9.937	10.12	134,299	+0.14(+1.45%)
Apr 12, 2018	10.22	10.22	9.913	9.977	89,963	-0.21(-2.05%)
Apr 11, 2018	10.16	10.23	10.09	10.19	44,596	+0.01(+0.08%)
Apr 10, 2018	10.43	10.43	10.17	10.18	45,579	-0.17(-1.63%)
Apr 09, 2018	10.29	10.55	10.22	10.35	85,168	+0.07(+0.70%)
Apr 06, 2018	9.977	10.30	9.977	10.27	95,544	+0.24(+2.40%)
Apr 05, 2018	9.889	10.03	9.821	10.03	137,545	+0.15(+1.55%)
Apr 04, 2018	9.760	9.897	9.760	9.881	152,430	+0.02(+0.24%)
Apr 03, 2018	9.865	9.905	9.808	9.857	355,118	+0.06(+0.66%)
Apr 02, 2018	9.688	9.962	9.688	9.792	177,495	+0.08(+0.83%)
Mar 29, 2018		9.712	9.712	9.712	0	+0.00(+0.00%)
Mar 28, 2018	9.776	9.808	9.704	9.712	165,178	-0.06(-0.66%)
Mar 27, 2018	9.656	9.873	9.406	9.776	1,095,381	-0.43(-4.25%)
Mar 26, 2018	10.25	10.39	10.13	10.21	134,415	-0.06(-0.63%)
Mar 23, 2018	10.36	10.48	10.14	10.27	93,871	-0.09(-0.85%)
Mar 22, 2018	10.37	10.63	10.36	10.36	95,278	-0.11(-1.07%)
Mar 21, 2018	10.31	10.55	10.31	10.48	56,807	+0.13(+1.24%)
Mar 20, 2018	10.36	10.48	10.29	10.35	41,284	-0.01(-0.08%)
Mar 19, 2018	10.40	10.42	10.23	10.36	39,564	-0.03(-0.28%)
Mar 16, 2018	10.31	10.43	10.28	10.38	46,947	+0.00(+0.00%)
Mar 15, 2018	10.44	10.49	10.32	10.38	42,580	-0.10(-0.99%)
Mar 14, 2018	10.38	10.58	10.38	10.49	41,263	-0.02(-0.15%)
Mar 13, 2018	10.41	10.55	10.41	10.50	61,773	+0.00(+0.00%)
Mar 12, 2018	10.51	10.62	10.44	10.50	85,013	+0.07(+0.69%)
Mar 09, 2018	10.47	10.47	10.35	10.43	163,988	-0.10(-0.91%)
Mar 08, 2018	10.27	10.59	10.27	10.53	101,193	+0.19(+1.86%)
Mar 07, 2018	10.07	10.36	10.07	10.34	42,606	+0.21(+2.06%)
Mar 06, 2018	9.959	10.20	9.807	10.13	72,837	+0.17(+1.69%)
Mar 05, 2018	9.927	10.17	9.927	9.959	51,940	-0.03(-0.32%)
Mar 02, 2018	9.903	10.04	9.760	9.991	41,030	+0.06(+0.65%)

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.