Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.79	10.79	10.73	10.74	271,588	-0.03(-0.24%)
May 30, 2018	10.77	10.77	10.67	10.77	263,985	+0.10(+0.89%)
May 29, 2018	10.76	10.77	10.63	10.67	263,673	-0.11(-1.06%)
May 25, 2018		10.78	10.78	10.78	0	-0.05(-0.47%)
May 24, 2018	10.84	10.85	10.77	10.84	158,457	-0.02(-0.18%)
May 23, 2018	10.82	10.86	10.79	10.85	163,049	-0.02(-0.16%)
May 22, 2018	10.89	10.92	10.85	10.87	215,292	+0.01(+0.06%)
May 21, 2018	10.88	10.93	10.87	10.87	148,961	+0.02(+0.17%)
May 18, 2018	10.81	10.85	10.81	10.85	180,093	+0.04(+0.41%)
May 17, 2018	10.81	10.83	10.77	10.80	218,074	-0.01(-0.06%)
May 16, 2018	10.77	10.84	10.76	10.81	155,066	+0.03(+0.29%)
May 15, 2018	10.81	10.81	10.77	10.78	310,113	-0.08(-0.76%)
May 14, 2018	10.83	10.87	10.81	10.86	153,826	+0.05(+0.47%)
May 11, 2018	10.79	10.83	10.77	10.81	150,617	+0.06(+0.53%)
May 10, 2018	10.75	10.78	10.72	10.75	270,873	+0.04(+0.41%)
May 09, 2018	10.61	10.71	10.61	10.71	228,702	+0.12(+1.13%)
May 08, 2018	10.63	10.68	10.57	10.59	218,340	-0.06(-0.53%)
May 07, 2018	10.65	10.72	10.64	10.64	180,269	+0.02(+0.18%)
May 04, 2018	10.49	10.65	10.48	10.63	245,266	+0.08(+0.72%)
May 03, 2018	10.60	10.66	10.46	10.55	206,673	-0.05(-0.48%)
May 02, 2018	10.64	10.68	10.59	10.60	215,370	+0.00(+0.00%)
May 01, 2018	10.62	10.62	10.56	10.60	169,107	-0.03(-0.24%)
Apr 30, 2018	10.67	10.70	10.63	10.63	194,588	-0.03(-0.30%)
Apr 27, 2018	10.63	10.67	10.59	10.66	131,636	+0.09(+0.84%)
Apr 26, 2018	10.58	10.62	10.54	10.57	182,570	+0.06(+0.54%)
Apr 25, 2018	10.51	10.56	10.46	10.51	179,913	-0.03(-0.24%)
Apr 24, 2018	10.62	10.67	10.49	10.54	336,171	-0.08(-0.77%)
Apr 23, 2018	10.65	10.69	10.59	10.62	235,215	-0.03(-0.30%)
Apr 20, 2018	10.76	10.76	10.63	10.65	191,606	-0.11(-1.04%)
Apr 19, 2018	10.73	10.78	10.70	10.76	263,956	+0.05(+0.47%)
Apr 18, 2018	10.79	10.81	10.71	10.71	275,504	-0.03(-0.23%)
Apr 17, 2018	10.71	10.79	10.71	10.74	226,286	+0.11(+1.06%)
Apr 16, 2018	10.61	10.69	10.59	10.62	284,337	+0.04(+0.36%)
Apr 13, 2018	10.65	10.66	10.57	10.59	128,685	-0.04(-0.35%)
Apr 12, 2018	10.61	10.69	10.61	10.62	178,731	+0.04(+0.36%)
Apr 11, 2018	10.57	10.64	10.57	10.59	231,170	-0.01(-0.06%)
Apr 10, 2018	10.61	10.63	10.57	10.59	269,013	+0.09(+0.84%)
Apr 09, 2018	10.52	10.61	10.50	10.51	211,907	+0.04(+0.36%)
Apr 06, 2018	10.57	10.64	10.42	10.47	246,557	-0.13(-1.24%)
Apr 05, 2018	10.52	10.61	10.49	10.60	220,512	+0.13(+1.26%)
Apr 04, 2018	10.24	10.47	10.24	10.47	247,000	+0.15(+1.46%)
Apr 03, 2018	10.36	10.42	10.24	10.32	380,731	-0.01(-0.12%)
Apr 02, 2018	10.43	10.48	10.28	10.33	308,421	-0.15(-1.44%)
Mar 29, 2018		10.48	10.48	10.48	0	+0.11(+1.09%)
Mar 28, 2018	10.42	10.43	10.31	10.37	243,898	+0.03(+0.24%)
Mar 27, 2018	10.45	10.58	10.32	10.34	500,678	-0.08(-0.78%)
Mar 26, 2018	10.46	10.48	10.33	10.42	346,419	+0.11(+1.03%)
Mar 23, 2018	10.54	10.54	10.32	10.32	276,544	-0.18(-1.67%)
Mar 22, 2018	10.54	10.61	10.49	10.49	403,414	-0.12(-1.12%)
Mar 21, 2018	10.69	10.69	10.61	10.61	165,934	-0.07(-0.69%)
Mar 20, 2018	10.70	10.70	10.65	10.69	119,779	+0.02(+0.23%)
Mar 19, 2018	10.65	10.71	10.58	10.66	251,622	-0.03(-0.29%)
Mar 16, 2018	10.74	10.77	10.67	10.69	172,190	-0.06(-0.58%)
Mar 15, 2018	10.76	10.78	10.72	10.75	143,389	+0.06(+0.52%)
Mar 14, 2018	10.80	10.84	10.70	10.70	140,680	-0.04(-0.35%)
Mar 13, 2018	10.84	10.89	10.74	10.74	214,728	-0.09(-0.81%)
Mar 12, 2018	10.87	10.93	10.80	10.82	267,990	-0.01(-0.06%)
Mar 09, 2018	10.64	10.84	10.64	10.83	464,297	+0.25(+2.36%)
Mar 08, 2018	10.63	10.63	10.54	10.58	327,108	-0.01(-0.12%)
Mar 07, 2018		10.61		10.59	291,761	+0.05(+0.47%)
Mar 06, 2018	10.55	10.62	10.53	10.54	268,794	+0.05(+0.47%)
Mar 05, 2018	10.39	10.53	10.37	10.49	175,354	+0.06(+0.54%)
Mar 02, 2018	10.37	10.45	10.29	10.44	240,104	+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.