Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.49	10.52	10.32	10.33	55,215	-0.16(-1.54%)
May 30, 2018	10.48	10.53	10.44	10.49	90,944	+0.02(+0.23%)
May 29, 2018	10.34	10.51	10.32	10.47	111,050	+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	10.30	10.31	73,901	-0.02(-0.24%)
May 23, 2018	10.29	10.35	10.29	10.34	61,015	+0.07(+0.71%)
May 22, 2018	10.35	10.35	10.24	10.26	85,020	-0.08(-0.78%)
May 21, 2018	10.36	10.44	10.28	10.35	142,933	+0.08(+0.82%)
May 18, 2018	10.37	10.45	10.24	10.26	48,652	-0.05(-0.47%)
May 17, 2018	10.34	10.40	10.25	10.31	48,061	+0.07(+0.71%)
May 16, 2018	10.57	10.59	10.20	10.24	69,111	-0.32(-3.06%)
May 15, 2018	10.18	10.61	10.08	10.56	205,163	+0.37(+3.64%)
May 14, 2018	10.30	10.31	10.10	10.19	68,675	-0.12(-1.17%)
May 11, 2018	10.31	10.45	10.24	10.31	73,093	+0.00(+0.00%)
May 10, 2018	10.28	10.36	10.16	10.31	102,500	+0.10(+1.03%)
May 09, 2018	9.962	10.24	9.930	10.20	47,134	-0.03(-0.31%)
May 08, 2018	10.18	10.29	10.06	10.24	59,327	+0.09(+0.87%)
May 07, 2018	10.15	10.29	10.12	10.15	52,800	+0.00(+0.00%)
May 04, 2018	10.08	10.19	10.08	10.15	31,131	+0.06(+0.64%)
May 03, 2018	10.08	10.18	10.06	10.08	30,620	-0.03(-0.32%)
May 02, 2018	10.17	10.24	10.03	10.12	48,758	-0.05(-0.48%)
May 01, 2018	10.16	10.20	10.04	10.16	40,565	+0.00(+0.00%)
Apr 30, 2018	10.24	10.30	10.15	10.16	29,905	-0.06(-0.55%)
Apr 27, 2018	9.938	10.23	9.938	10.22	58,797	+0.27(+2.76%)
Apr 26, 2018	9.914	10.04	9.894	9.946	74,594	+0.06(+0.57%)
Apr 25, 2018	9.841	9.979	9.841	9.890	41,370	+0.02(+0.16%)
Apr 24, 2018	10.04	10.08	9.825	9.874	71,340	-0.13(-1.29%)
Apr 23, 2018	10.02	10.08	9.809	10.00	74,128	-0.01(-0.08%)
Apr 20, 2018	10.16	10.21	9.962	10.01	34,514	-0.10(-0.96%)
Apr 19, 2018	10.17	10.25	10.01	10.11	34,887	-0.15(-1.46%)
Apr 18, 2018	10.33	10.33	10.20	10.26	53,431	+0.01(+0.08%)
Apr 17, 2018	10.06	10.30	10.05	10.25	83,347	+0.18(+1.84%)
Apr 16, 2018	10.15	10.28	10.05	10.06	75,592	-0.06(-0.56%)
Apr 13, 2018	10.04	10.15	9.936	10.12	134,314	+0.14(+1.45%)
Apr 12, 2018	10.22	10.22	9.912	9.976	89,972	-0.21(-2.05%)
Apr 11, 2018	10.16	10.23	10.09	10.19	44,601	+0.01(+0.08%)
Apr 10, 2018	10.43	10.43	10.17	10.18	45,584	-0.17(-1.63%)
Apr 09, 2018	10.29	10.55	10.22	10.35	85,177	+0.07(+0.70%)
Apr 06, 2018	9.976	10.30	9.976	10.27	95,554	+0.24(+2.40%)
Apr 05, 2018	9.888	10.03	9.820	10.03	137,559	+0.15(+1.55%)
Apr 04, 2018	9.759	9.896	9.759	9.880	152,446	+0.02(+0.24%)
Apr 03, 2018	9.864	9.904	9.807	9.856	355,156	+0.06(+0.66%)
Apr 02, 2018	9.687	9.961	9.687	9.791	177,514	+0.08(+0.83%)
Mar 29, 2018		9.711	9.711	9.711	0	+0.00(+0.00%)
Mar 28, 2018	9.775	9.807	9.703	9.711	165,195	-0.06(-0.66%)
Mar 27, 2018	9.655	9.872	9.405	9.775	1,095,497	-0.43(-4.25%)
Mar 26, 2018	10.25	10.39	10.13	10.21	134,429	-0.06(-0.63%)
Mar 23, 2018	10.35	10.48	10.14	10.27	93,881	-0.09(-0.85%)
Mar 22, 2018	10.37	10.63	10.36	10.36	95,288	-0.11(-1.07%)
Mar 21, 2018	10.31	10.55	10.31	10.47	56,813	+0.13(+1.24%)
Mar 20, 2018	10.35	10.47	10.29	10.35	41,288	-0.01(-0.08%)
Mar 19, 2018	10.40	10.42	10.23	10.35	39,568	-0.03(-0.28%)
Mar 16, 2018	10.31	10.43	10.28	10.38	46,952	+0.00(+0.00%)
Mar 15, 2018	10.44	10.49	10.32	10.38	42,584	-0.10(-0.99%)
Mar 14, 2018	10.38	10.57	10.38	10.49	41,267	-0.02(-0.15%)
Mar 13, 2018	10.41	10.55	10.41	10.50	61,780	+0.00(+0.00%)
Mar 12, 2018	10.51	10.62	10.44	10.50	85,022	+0.07(+0.69%)
Mar 09, 2018	10.47	10.47	10.35	10.43	164,005	-0.10(-0.91%)
Mar 08, 2018	10.27	10.59	10.27	10.53	101,204	+0.19(+1.86%)
Mar 07, 2018	10.07	10.36	10.07	10.33	42,610	+0.21(+2.06%)
Mar 06, 2018	9.958	10.20	9.806	10.13	72,845	+0.17(+1.69%)
Mar 05, 2018	9.926	10.17	9.926	9.958	51,946	-0.03(-0.32%)
Mar 02, 2018	9.902	10.04	9.759	9.990	41,034	+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.