Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.20	10.46	10.19	10.42	66,645	+0.19(+1.89%)
May 30, 2019	10.34	10.44	10.18	10.23	108,283	-0.18(-1.70%)
May 29, 2019	10.52	10.53	10.36	10.40	88,853	-0.09(-0.88%)
May 28, 2019	10.66	10.67	10.47	10.49	103,976	-0.17(-1.58%)
May 24, 2019	10.65	10.69	10.61	10.66	84,854	+0.05(+0.47%)
May 23, 2019	10.64	10.64	10.58	10.61	64,108	-0.06(-0.55%)
May 22, 2019	10.65	10.67	10.60	10.67	59,849	+0.02(+0.16%)
May 21, 2019	10.65	10.67	10.60	10.65	123,494	+0.04(+0.35%)
May 20, 2019	10.62	10.62	10.53	10.62	88,070	+0.00(+0.00%)
May 17, 2019	10.58	10.63	10.55	10.62	52,427	+0.00(+0.00%)
May 16, 2019	10.62	10.63	10.54	10.62	68,937	+0.02(+0.16%)
May 15, 2019	10.54	10.62	10.50	10.60	62,874	+0.03(+0.24%)
May 14, 2019	10.37	10.63	10.33	10.58	105,621	+0.24(+2.35%)
May 13, 2019	10.34	10.44	10.29	10.33	85,946	-0.12(-1.12%)
May 10, 2019	10.40	10.46	10.32	10.45	50,038	+0.05(+0.48%)
May 09, 2019	10.41	10.50	10.37	10.40	62,395	-0.08(-0.72%)
May 08, 2019	10.58	10.62	10.33	10.48	60,329	+0.01(+0.08%)
May 07, 2019	10.53	10.60	10.41	10.47	100,075	-0.05(-0.48%)
May 06, 2019	10.59	10.63	10.39	10.52	81,588	-0.08(-0.71%)
May 03, 2019	10.43	10.63	10.43	10.59	78,820	+0.18(+1.77%)
May 02, 2019	10.46	10.49	10.29	10.41	96,928	-0.08(-0.72%)
May 01, 2019	10.63	10.63	10.44	10.48	79,872	-0.13(-1.18%)
Apr 30, 2019	10.49	10.61	10.44	10.61	73,654	+0.12(+1.12%)
Apr 29, 2019	10.49	10.53	10.39	10.49	68,593	+0.02(+0.16%)
Apr 26, 2019	10.39	10.50	10.32	10.48	55,293	+0.08(+0.81%)
Apr 25, 2019	10.46	10.46	10.28	10.39	49,349	-0.06(-0.56%)
Apr 24, 2019	10.59	10.63	10.45	10.45	57,338	-0.15(-1.42%)
Apr 23, 2019	10.55	10.73	10.48	10.60	272,516	+0.10(+0.96%)
Apr 22, 2019	10.50	10.52	10.24	10.50	120,396	+0.00(+0.00%)
Apr 18, 2019	10.49	10.53	10.44	10.50	82,164	-0.01(-0.05%)
Apr 17, 2019	10.53	10.53	10.39	10.51	63,874	+0.02(+0.16%)
Apr 16, 2019	10.56	10.59	10.36	10.49	91,558	+0.00(+0.00%)
Apr 15, 2019	10.48	10.54	10.39	10.49	82,454	+0.04(+0.40%)
Apr 12, 2019	10.45	10.50	10.38	10.45	70,947	+0.00(+0.00%)
Apr 11, 2019	10.36	10.51	10.31	10.45	77,378	+0.13(+1.21%)
Apr 10, 2019	10.18	10.35	10.14	10.32	89,185	+0.18(+1.81%)
Apr 09, 2019	10.37	10.37	10.12	10.14	73,832	-0.20(-1.94%)
Apr 08, 2019	10.31	10.34	10.23	10.34	75,610	+0.00(+0.00%)
Apr 05, 2019	10.35	10.42	10.26	10.34	70,108	+0.01(+0.08%)
Apr 04, 2019	10.43	10.43	10.24	10.33	95,059	-0.11(-1.04%)
Apr 03, 2019	10.56	10.56	10.31	10.44	65,700	-0.08(-0.71%)
Apr 02, 2019	10.60	10.60	10.40	10.51	81,313	-0.05(-0.47%)
Apr 01, 2019	10.56	10.60	10.42	10.56	127,034	+0.01(+0.08%)
Mar 29, 2019	10.46	10.56	10.31	10.56	239,447	+0.08(+0.80%)
Mar 28, 2019	10.43	10.47	10.33	10.47	64,894	+0.05(+0.48%)
Mar 27, 2019	10.38	10.43	10.24	10.42	94,530	+0.07(+0.64%)
Mar 26, 2019	10.26	10.40	10.26	10.36	72,280	+0.11(+1.06%)
Mar 25, 2019	10.03	10.30	10.01	10.25	82,580	+0.13(+1.24%)
Mar 22, 2019	10.43	10.49	10.12	10.12	87,845	-0.29(-2.80%)
Mar 21, 2019	10.38	10.50	10.35	10.41	96,899	+0.03(+0.24%)
Mar 20, 2019	10.27	10.46	10.16	10.39	72,425	+0.13(+1.22%)
Mar 19, 2019	10.31	10.35	10.22	10.26	78,265	-0.00(-0.05%)
Mar 18, 2019	10.03	10.29	10.01	10.27	138,951	+0.26(+2.58%)
Mar 15, 2019	9.994	10.07	9.944	10.01	289,494	+0.02(+0.17%)
Mar 14, 2019	9.819	10.01	9.819	9.994	124,007	+0.18(+1.86%)
Mar 13, 2019	9.919	10.00	9.811	9.811	81,658	-0.12(-1.17%)
Mar 12, 2019	10.02	10.09	9.903	9.927	79,502	-0.09(-0.91%)
Mar 11, 2019	9.844	10.04	9.844	10.02	69,103	+0.18(+1.86%)
Mar 08, 2019	9.753	9.891	9.753	9.836	75,771	+0.07(+0.77%)
Mar 07, 2019	9.936	10.00	9.761	9.761	83,455	-0.17(-1.68%)
Mar 06, 2019	10.06	10.12	9.811	9.927	85,082	-0.12(-1.24%)
Mar 05, 2019	9.952	10.08	9.919	10.05	82,238	+0.09(+0.92%)
Mar 04, 2019	10.06	10.11	9.903	9.961	96,501	-0.15(-1.48%)

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.