Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.41	11.53	10.99	10.99	1,642,985	-0.44(-3.87%)
May 30, 2018	11.17	11.53	11.11	11.43	793,933	+0.25(+2.21%)
May 29, 2018	10.97	11.23	10.90	11.18	619,665	+0.21(+1.91%)
May 25, 2018		10.97	10.97	10.97	0	+0.12(+1.10%)
May 24, 2018	11.01	11.01	10.78	10.85	304,764	-0.07(-0.69%)
May 23, 2018	10.78	10.98	10.78	10.93	506,048	+0.18(+1.67%)
May 22, 2018	10.79	10.80	10.67	10.75	496,641	+0.03(+0.28%)
May 21, 2018	10.56	10.79	10.46	10.72	516,216	+0.21(+2.00%)
May 18, 2018	10.54	10.60	10.47	10.51	440,934	+0.01(+0.14%)
May 17, 2018	10.55	10.73	10.49	10.49	435,014	-0.07(-0.64%)
May 16, 2018	10.42	10.61	10.42	10.56	400,179	+0.14(+1.37%)
May 15, 2018	10.55	10.60	10.40	10.42	703,509	-0.20(-1.90%)
May 14, 2018	10.62	10.74	10.54	10.62	461,536	+0.02(+0.14%)
May 11, 2018	10.74	10.88	10.58	10.61	479,885	-0.13(-1.26%)
May 10, 2018	11.00	11.04	10.70	10.74	633,553	-0.22(-1.98%)
May 09, 2018	10.93	11.05	10.88	10.96	311,611	+0.04(+0.34%)
May 08, 2018	11.32	11.42	10.90	10.92	764,497	-0.52(-4.58%)
May 07, 2018	11.57	11.63	11.24	11.44	695,542	-0.10(-0.91%)
May 04, 2018	11.09	11.56	11.09	11.55	596,739	+0.42(+3.77%)
May 03, 2018	10.88	11.19	10.88	11.13	486,566	+0.26(+2.41%)
May 02, 2018	10.84	10.93	10.72	10.87	518,543	-0.01(-0.14%)
May 01, 2018	11.02	11.14	10.61	10.88	666,915	-0.13(-1.22%)
Apr 30, 2018	11.10	11.35	10.96	11.02	461,413	-0.03(-0.27%)
Apr 27, 2018	10.78	11.05	10.78	11.05	278,262	+0.29(+2.72%)
Apr 26, 2018	10.49	10.89	10.49	10.75	350,407	+0.29(+2.79%)
Apr 25, 2018	10.46	10.52	10.37	10.46	309,471	-0.03(-0.29%)
Apr 24, 2018	10.60	10.63	10.40	10.49	509,903	-0.09(-0.85%)
Apr 23, 2018	10.64	10.66	10.52	10.58	217,760	-0.04(-0.42%)
Apr 20, 2018	10.77	10.84	10.55	10.63	380,306	-0.16(-1.53%)
Apr 19, 2018	10.87	10.87	10.73	10.79	181,190	-0.12(-1.10%)
Apr 18, 2018	10.96	11.10	10.89	10.91	266,034	-0.04(-0.41%)
Apr 17, 2018	10.93	11.02	10.72	10.96	590,437	+0.03(+0.27%)
Apr 16, 2018	10.87	11.01	10.81	10.93	432,891	+0.07(+0.69%)
Apr 13, 2018	10.80	10.92	10.74	10.85	249,225	+0.07(+0.69%)
Apr 12, 2018	11.07	11.07	10.70	10.78	356,661	-0.23(-2.11%)
Apr 11, 2018	10.64	11.08	10.64	11.01	574,294	+0.32(+3.01%)
Apr 10, 2018	10.72	10.73	10.56	10.69	534,665	+0.03(+0.28%)
Apr 09, 2018	10.67	10.73	10.37	10.66	491,225	+0.00(+0.00%)
Apr 06, 2018	10.83	10.92	10.64	10.66	422,700	-0.16(-1.52%)
Apr 05, 2018	11.01	11.01	10.75	10.82	517,395	-0.12(-1.09%)
Apr 04, 2018	10.85	11.07	10.81	10.94	445,809	+0.01(+0.14%)
Apr 03, 2018	10.75	10.97	10.69	10.93	351,957	+0.19(+1.82%)
Apr 02, 2018	10.64	10.91	10.61	10.73	391,981	+0.10(+0.99%)
Mar 29, 2018		10.63	10.63	10.63	0	-0.02(-0.21%)
Mar 28, 2018	10.45	10.65	10.41	10.65	623,064	+0.24(+2.30%)
Mar 27, 2018	10.53	10.66	10.37	10.41	475,814	-0.06(-0.57%)
Mar 26, 2018	10.37	10.48	10.19	10.47	574,180	+0.22(+2.19%)
Mar 23, 2018	10.81	10.81	10.25	10.25	739,879	-0.55(-5.07%)
Mar 22, 2018	11.02	11.22	10.78	10.79	529,343	-0.28(-2.50%)
Mar 21, 2018	11.01	11.15	10.96	11.07	351,398	+0.01(+0.14%)
Mar 20, 2018	10.84	11.22	10.84	11.05	506,335	+0.25(+2.36%)
Mar 19, 2018	10.86	10.86	10.70	10.80	330,089	-0.09(-0.83%)
Mar 16, 2018	10.83	10.96	10.75	10.89	491,178	+0.04(+0.34%)
Mar 15, 2018	10.98	11.04	10.75	10.85	334,569	-0.15(-1.36%)
Mar 14, 2018	10.87	11.04	10.80	11.00	502,687	+0.13(+1.17%)
Mar 13, 2018	10.80	10.94	10.76	10.87	579,899	+0.13(+1.16%)
Mar 12, 2018	10.60	10.82	10.59	10.75	441,850	+0.15(+1.39%)
Mar 09, 2018	10.59	10.62	10.42	10.60	449,712	+0.01(+0.07%)
Mar 08, 2018	10.57	10.65	10.40	10.59	671,313	+0.03(+0.28%)
Mar 07, 2018		10.59		10.57	558,203	+0.20(+1.92%)
Mar 06, 2018	10.20	10.37	10.11	10.37	519,735	+0.17(+1.66%)
Mar 05, 2018	10.47	10.54	10.19	10.20	743,772	-0.29(-2.81%)
Mar 02, 2018	10.34	10.55	10.23	10.49	641,706	+0.11(+1.06%)

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.