Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.05	11.12	11.02	11.08	230,774	+0.03(+0.29%)
May 30, 2018	11.00	11.10	10.99	11.05	182,854	+0.06(+0.52%)
May 29, 2018	10.93	11.01	10.86	10.99	362,247	-0.05(-0.46%)
May 25, 2018		11.04	11.04	11.04	0	-0.18(-1.58%)
May 24, 2018	11.12	11.22	11.10	11.22	258,655	+0.08(+0.74%)
May 23, 2018	10.93	11.15	10.91	11.14	153,816	+0.11(+1.02%)
May 22, 2018	11.04	11.05	10.96	11.02	287,851	+0.03(+0.23%)
May 21, 2018	10.97	11.15	10.97	11.00	314,803	+0.08(+0.69%)
May 18, 2018	10.73	10.95	10.70	10.92	204,907	+0.15(+1.40%)
May 17, 2018	10.73	10.79	10.70	10.77	181,397	+0.06(+0.59%)
May 16, 2018	10.71	10.78	10.71	10.71	270,196	-0.05(-0.47%)
May 15, 2018	10.86	10.86	10.75	10.76	229,313	-0.18(-1.61%)
May 14, 2018	10.83	10.98	10.83	10.94	238,037	+0.13(+1.22%)
May 11, 2018	10.77	10.83	10.77	10.80	132,936	+0.03(+0.29%)
May 10, 2018	10.77	10.87	10.76	10.77	257,262	+0.01(+0.12%)
May 09, 2018	10.56	10.76	10.55	10.76	199,460	+0.21(+1.97%)
May 08, 2018	10.52	10.55	10.48	10.55	194,133	+0.06(+0.54%)
May 07, 2018	10.47	10.51	10.44	10.49	177,107	+0.04(+0.42%)
May 04, 2018	10.26	10.46	10.25	10.45	136,452	+0.18(+1.72%)
May 03, 2018	10.32	10.32	10.20	10.27	180,963	-0.05(-0.49%)
May 02, 2018	10.38	10.41	10.32	10.32	101,848	-0.06(-0.61%)
May 01, 2018	10.38	10.39	10.30	10.39	152,184	-0.01(-0.12%)
Apr 30, 2018	10.43	10.49	10.38	10.40	242,478	+0.01(+0.06%)
Apr 27, 2018	10.38	10.39	10.32	10.39	140,037	+0.09(+0.86%)
Apr 26, 2018	10.27	10.31	10.22	10.31	178,558	+0.13(+1.24%)
Apr 25, 2018	10.17	10.18	10.08	10.18	209,146	-0.04(-0.37%)
Apr 24, 2018	10.36	10.37	10.14	10.22	214,279	-0.12(-1.16%)
Apr 23, 2018	10.30	10.34	10.24	10.34	133,247	+0.08(+0.74%)
Apr 20, 2018	10.32	10.32	10.24	10.26	125,926	-0.08(-0.74%)
Apr 19, 2018	10.31	10.34	10.28	10.34	201,877	-0.03(-0.30%)
Apr 18, 2018	10.34	10.42	10.34	10.37	322,407	+0.03(+0.30%)
Apr 17, 2018	10.24	10.34	10.20	10.34	190,941	+0.18(+1.73%)
Apr 16, 2018	10.10	10.18	10.04	10.16	152,816	+0.16(+1.56%)
Apr 13, 2018	10.10	10.12	10.01	10.01	163,358	-0.01(-0.12%)
Apr 12, 2018	10.00	10.17	10.00	10.02	180,440	+0.13(+1.27%)
Apr 11, 2018	10.01	10.10	9.894	9.894	125,279	-0.14(-1.37%)
Apr 10, 2018	10.05	10.09	9.991	10.03	186,761	+0.11(+1.07%)
Apr 09, 2018	9.906	10.07	9.881	9.925	165,575	+0.06(+0.57%)
Apr 06, 2018	9.975	10.15	9.818	9.869	241,510	-0.16(-1.62%)
Apr 05, 2018	9.862	10.07	9.862	10.03	272,177	+0.31(+3.16%)
Apr 04, 2018	9.687	9.906	9.637	9.724	188,986	-0.05(-0.51%)
Apr 03, 2018	9.724	9.825	9.624	9.775	189,768	+0.12(+1.23%)
Apr 02, 2018	9.925	9.931	9.599	9.655	339,323	-0.22(-2.22%)
Mar 29, 2018		9.875	9.875	9.875	0	+0.13(+1.35%)
Mar 28, 2018	9.950	9.950	9.712	9.743	267,443	-0.21(-2.08%)
Mar 27, 2018	10.14	10.18	9.919	9.950	208,154	-0.11(-1.06%)
Mar 26, 2018	9.875	10.11	9.843	10.06	164,762	+0.23(+2.38%)
Mar 23, 2018	10.08	10.18	9.793	9.823	238,501	-0.23(-2.26%)
Mar 22, 2018	10.17	10.23	10.02	10.05	218,430	-0.17(-1.66%)
Mar 21, 2018	10.24	10.29	10.19	10.22	113,199	-0.00(-0.01%)
Mar 20, 2018	10.17	10.23	10.15	10.22	196,283	+0.03(+0.25%)
Mar 19, 2018	10.25	10.26	10.07	10.20	210,957	-0.06(-0.61%)
Mar 16, 2018	10.32	10.33	10.25	10.26	227,731	-0.07(-0.66%)
Mar 15, 2018	10.39	10.39	10.31	10.33	161,588	+0.01(+0.06%)
Mar 14, 2018	10.35	10.42	10.29	10.32	218,383	-0.01(-0.12%)
Mar 13, 2018	10.46	10.50	10.32	10.33	145,831	-0.11(-1.07%)
Mar 12, 2018	10.39	10.50	10.36	10.45	261,620	+0.12(+1.21%)
Mar 09, 2018	10.23	10.41	10.21	10.32	220,663	+0.14(+1.41%)
Mar 08, 2018	10.17	10.20	10.12	10.18	133,340	+0.04(+0.43%)
Mar 07, 2018		10.14		10.13	198,069	+0.07(+0.68%)
Mar 06, 2018	10.10	10.10	10.02	10.06	116,138	+0.03(+0.31%)
Mar 05, 2018	9.865	10.05	9.828	10.03	121,294	+0.16(+1.58%)
Mar 02, 2018	9.803	9.878	9.747	9.878	160,364	+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.