Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.43	10.47	10.26	10.27	55,518	-0.16(-1.54%)
May 30, 2018	10.43	10.47	10.39	10.43	91,443	+0.02(+0.23%)
May 29, 2018	10.28	10.45	10.26	10.41	111,659	+0.14(+1.33%)
May 25, 2018		10.27	10.27	10.27	0	+0.02(+0.16%)
May 24, 2018	10.29	10.29	10.25	10.26	74,307	-0.02(-0.24%)
May 23, 2018	10.23	10.30	10.23	10.28	61,350	+0.07(+0.71%)
May 22, 2018	10.29	10.29	10.18	10.21	85,487	-0.08(-0.78%)
May 21, 2018	10.30	10.39	10.22	10.29	143,717	+0.08(+0.82%)
May 18, 2018	10.31	10.40	10.19	10.21	48,918	-0.05(-0.47%)
May 17, 2018	10.29	10.34	10.20	10.25	48,323	+0.07(+0.71%)
May 16, 2018	10.51	10.53	10.15	10.18	69,489	-0.32(-3.06%)
May 15, 2018	10.12	10.55	10.03	10.50	206,284	+0.37(+3.64%)
May 14, 2018	10.25	10.25	10.04	10.13	69,050	-0.12(-1.17%)
May 11, 2018	10.25	10.39	10.19	10.25	73,493	+0.00(+0.00%)
May 10, 2018	10.22	10.30	10.11	10.25	103,060	+0.10(+1.03%)
May 09, 2018	9.908	10.18	9.876	10.15	47,391	-0.03(-0.32%)
May 08, 2018	10.12	10.24	10.00	10.18	59,651	+0.09(+0.87%)
May 07, 2018	10.09	10.23	10.07	10.09	53,089	+0.00(+0.00%)
May 04, 2018	10.03	10.13	10.03	10.09	31,301	+0.06(+0.64%)
May 03, 2018	10.03	10.12	10.00	10.03	30,787	-0.03(-0.32%)
May 02, 2018	10.12	10.19	9.973	10.06	49,024	-0.05(-0.48%)
May 01, 2018	10.10	10.14	9.989	10.11	40,786	+0.00(+0.00%)
Apr 30, 2018	10.19	10.25	10.09	10.11	30,068	-0.06(-0.55%)
Apr 27, 2018	9.884	10.17	9.884	10.17	59,119	+0.27(+2.76%)
Apr 26, 2018	9.860	9.981	9.840	9.892	75,002	+0.06(+0.57%)
Apr 25, 2018	9.788	9.924	9.788	9.836	41,596	+0.02(+0.16%)
Apr 24, 2018	9.981	10.03	9.772	9.820	71,730	-0.13(-1.29%)
Apr 23, 2018	9.964	10.02	9.756	9.948	74,533	-0.01(-0.08%)
Apr 20, 2018	10.11	10.15	9.908	9.956	34,702	-0.10(-0.96%)
Apr 19, 2018	10.12	10.19	9.956	10.05	35,078	-0.15(-1.46%)
Apr 18, 2018	10.27	10.27	10.15	10.20	53,721	+0.01(+0.08%)
Apr 17, 2018	10.00	10.24	9.994	10.19	83,800	+0.18(+1.84%)
Apr 16, 2018	10.10	10.23	9.994	10.01	76,003	-0.06(-0.56%)
Apr 13, 2018	9.986	10.10	9.882	10.07	135,044	+0.14(+1.45%)
Apr 12, 2018	10.16	10.16	9.858	9.922	90,462	-0.21(-2.05%)
Apr 11, 2018	10.11	10.18	10.03	10.13	44,843	+0.01(+0.08%)
Apr 10, 2018	10.37	10.37	10.11	10.12	45,832	-0.17(-1.63%)
Apr 09, 2018	10.23	10.49	10.16	10.29	85,640	+0.07(+0.70%)
Apr 06, 2018	9.922	10.24	9.922	10.22	96,074	+0.24(+2.40%)
Apr 05, 2018	9.834	9.978	9.767	9.978	138,307	+0.15(+1.55%)
Apr 04, 2018	9.706	9.842	9.706	9.826	153,275	+0.02(+0.24%)
Apr 03, 2018	9.810	9.850	9.754	9.802	357,088	+0.06(+0.66%)
Apr 02, 2018	9.634	9.907	9.634	9.738	178,480	+0.08(+0.83%)
Mar 29, 2018		9.658	9.658	9.658	0	+0.00(+0.00%)
Mar 28, 2018	9.722	9.754	9.650	9.658	166,094	-0.06(-0.66%)
Mar 27, 2018	9.602	9.818	9.354	9.722	1,101,456	-0.43(-4.25%)
Mar 26, 2018	10.19	10.33	10.07	10.15	135,161	-0.06(-0.63%)
Mar 23, 2018	10.30	10.43	10.08	10.22	94,392	-0.09(-0.85%)
Mar 22, 2018	10.31	10.57	10.31	10.31	95,806	-0.11(-1.07%)
Mar 21, 2018	10.25	10.49	10.25	10.42	57,122	+0.13(+1.24%)
Mar 20, 2018	10.30	10.42	10.23	10.29	41,513	-0.01(-0.08%)
Mar 19, 2018	10.35	10.36	10.18	10.30	39,783	-0.03(-0.28%)
Mar 16, 2018	10.26	10.37	10.22	10.33	47,206	+0.00(+0.00%)
Mar 15, 2018	10.38	10.44	10.26	10.33	42,815	-0.10(-0.99%)
Mar 14, 2018	10.33	10.52	10.33	10.43	41,491	-0.02(-0.15%)
Mar 13, 2018	10.35	10.49	10.35	10.45	62,114	+0.00(+0.00%)
Mar 12, 2018	10.45	10.56	10.38	10.45	85,483	+0.07(+0.69%)
Mar 09, 2018	10.41	10.41	10.29	10.37	164,894	-0.10(-0.91%)
Mar 08, 2018	10.22	10.53	10.22	10.47	101,752	+0.19(+1.86%)
Mar 07, 2018	10.02	10.30	10.02	10.28	42,841	+0.21(+2.06%)
Mar 06, 2018	9.904	10.14	9.753	10.07	73,240	+0.17(+1.69%)
Mar 05, 2018	9.873	10.11	9.873	9.904	52,228	-0.03(-0.32%)
Mar 02, 2018	9.849	9.986	9.706	9.936	41,256	+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.