Date	Open	High	Low	Close	Volume	Change (%)
May 16, 2019		11.03	11.03	11.03	0	+0.05(+0.46%)
May 15, 2019	10.86	11.02	10.86	10.98	393,372	+0.06(+0.54%)
May 14, 2019	10.93	10.98	10.87	10.92	337,003	+0.00(+0.00%)
May 13, 2019	10.79	10.95	10.79	10.92	684,528	+0.05(+0.45%)
May 10, 2019	10.74	10.88	10.74	10.87	169,480	+0.12(+1.10%)
May 09, 2019	10.67	10.81	10.58	10.75	148,847	+0.12(+1.11%)
May 08, 2019	10.45	10.69	10.45	10.64	228,081	+0.19(+1.78%)
May 07, 2019	10.51	10.59	10.39	10.45	287,271	-0.10(-0.93%)
May 06, 2019	10.57	10.66	10.51	10.55	216,566	-0.07(-0.65%)
May 03, 2019	10.57	10.72	10.56	10.62	208,207	+0.09(+0.84%)
May 02, 2019	10.45	10.61	10.45	10.53	266,757	+0.03(+0.28%)
May 01, 2019	10.50	10.57	10.45	10.50	366,750	-0.01(-0.09%)
Apr 30, 2019	10.39	10.57	10.36	10.51	117,260	+0.11(+1.04%)
Apr 29, 2019	10.48	10.54	10.38	10.40	302,106	-0.14(-1.30%)
Apr 26, 2019	10.43	10.54	10.43	10.54	189,353	+0.10(+0.94%)
Apr 25, 2019	10.46	10.49	10.42	10.44	278,182	-0.05(-0.47%)
Apr 24, 2019	10.47	10.59	10.47	10.49	130,667	+0.03(+0.28%)
Apr 23, 2019	10.27	10.50	10.27	10.46	940,555	+0.16(+1.52%)
Apr 22, 2019	10.36	10.38	10.23	10.30	138,670	-0.10(-0.94%)
Apr 18, 2019	10.21	10.41	10.18	10.40	97,937	+0.16(+1.53%)
Apr 17, 2019	10.50	10.50	10.18	10.24	692,106	-0.26(-2.43%)
Apr 16, 2019	10.69	10.72	10.42	10.50	116,036	-0.17(-1.56%)
Apr 15, 2019	10.66	10.70	10.62	10.67	234,625	+0.00(+0.00%)
Apr 12, 2019	10.69	10.69	10.61	10.67	104,358	-0.03(-0.27%)
Apr 11, 2019	10.60	10.72	10.60	10.70	194,459	+0.10(+0.93%)
Apr 10, 2019	10.54	10.67	10.54	10.60	188,650	+0.08(+0.75%)
Apr 09, 2019	10.59	10.67	10.51	10.52	374,031	-0.11(-1.02%)
Apr 08, 2019	10.72	10.77	10.60	10.63	366,584	-0.12(-1.10%)
Apr 05, 2019	10.72	10.77	10.66	10.74	288,208	+0.01(+0.09%)
Apr 04, 2019	10.73	10.80	10.68	10.73	188,667	+0.00(+0.00%)
Apr 03, 2019	10.85	10.85	10.72	10.73	193,471	-0.10(-0.91%)
Apr 02, 2019	10.90	10.90	10.73	10.83	300,216	-0.04(-0.36%)
Apr 01, 2019	10.92	10.94	10.78	10.87	389,417	-0.05(-0.45%)
Mar 29, 2019	10.98	11.01	10.90	10.92	293,712	-0.05(-0.45%)
Mar 28, 2019	10.80	10.99	10.76	10.97	157,705	+0.22(+2.01%)
Mar 27, 2019	10.79	10.87	10.72	10.75	317,045	-0.02(-0.18%)
Mar 26, 2019	10.72	10.80	10.69	10.77	214,262	+0.06(+0.55%)
Mar 25, 2019	10.65	10.80	10.59	10.72	309,588	+0.10(+0.92%)
Mar 22, 2019	10.71	10.77	10.61	10.62	311,241	-0.11(-1.01%)
Mar 21, 2019	10.37	10.72	10.37	10.72	226,539	+0.34(+3.31%)
Mar 20, 2019	10.33	10.52	10.30	10.38	322,930	+0.06(+0.57%)
Mar 19, 2019	10.38	10.43	10.32	10.32	745,437	-0.05(-0.47%)
Mar 18, 2019	10.52	10.56	10.33	10.37	495,299	-0.12(-1.12%)
Mar 15, 2019	10.64	10.67	10.47	10.49	3,718,178	-0.10(-0.93%)
Mar 14, 2019	10.59	10.64	10.56	10.59	541,556	+0.02(+0.19%)
Mar 13, 2019	10.58	10.63	10.56	10.57	465,478	+0.00(+0.00%)
Mar 12, 2019	10.54	10.63	10.51	10.57	358,832	+0.04(+0.37%)
Mar 11, 2019	10.40	10.56	10.40	10.53	267,665	+0.13(+1.23%)
Mar 08, 2019	10.39	10.57	10.37	10.40	594,150	-0.07(-0.66%)
Mar 07, 2019	10.38	10.54	10.38	10.47	239,944	+0.11(+1.04%)
Mar 06, 2019	10.44	10.44	10.32	10.36	332,788	-0.05(-0.47%)
Mar 05, 2019	10.38	10.44	10.35	10.41	145,274	+0.02(+0.19%)
Mar 04, 2019	10.31	10.42	10.23	10.39	199,183	+0.11(+1.05%)
Mar 01, 2019	10.48	10.49	10.20	10.28	259,673	-0.17(-1.60%)
Feb 28, 2019	10.44	10.58	10.39	10.45	826,171	+0.04(+0.38%)
Feb 27, 2019	10.27	10.43	10.27	10.41	269,509	+0.01(+0.09%)
Feb 26, 2019	10.42	10.49	10.35	10.40	496,254	-0.05(-0.47%)
Feb 25, 2019	10.54	10.57	10.38	10.45	271,644	-0.09(-0.84%)
Feb 22, 2019	10.49	10.67	10.43	10.54	222,780	+0.10(+0.94%)
Feb 21, 2019	10.44	10.48	10.27	10.44	143,344	+0.03(+0.28%)
Feb 20, 2019	10.45	10.51	10.35	10.41	171,607	-0.09(-0.84%)
Feb 19, 2019	10.57	10.62	10.42	10.50	424,307	-0.10(-0.93%)
Feb 15, 2019	10.67	10.71	10.55	10.60	279,342	-0.04(-0.37%)
Feb 14, 2019	10.51	10.65	10.45	10.64	305,395	+0.11(+1.03%)
Feb 13, 2019	10.67	10.69	10.45	10.53	240,707	-0.15(-1.38%)
Feb 12, 2019	11.06	11.06	10.56	10.68	384,796	-0.55(-4.90%)
Feb 11, 2019	11.23	11.26	11.17	11.23	311,325	+0.03(+0.26%)
Feb 08, 2019	11.20	11.24	11.13	11.20	241,125	+0.00(+0.00%)
Feb 07, 2019	11.15	11.23	11.04	11.20	272,290	-0.03(-0.26%)
Feb 06, 2019	11.27	11.38	11.20	11.23	149,734	-0.12(-1.04%)
Feb 05, 2019	11.25	11.35	11.16	11.34	378,177	+0.09(+0.79%)
Feb 04, 2019	11.02	11.26	11.00	11.25	391,829	+0.22(+1.95%)
Feb 01, 2019	11.34	11.43	10.97	11.04	283,520	-0.31(-2.77%)
Jan 31, 2019	11.24	11.38	11.16	11.35	669,269	+0.10(+0.87%)
Jan 30, 2019	11.13	11.26	11.10	11.25	292,487	+0.12(+1.06%)
Jan 29, 2019	11.02	11.14	11.00	11.14	611,876	+0.15(+1.34%)
Jan 28, 2019	10.82	11.00	10.82	10.99	450,770	+0.08(+0.72%)
Jan 25, 2019	10.87	10.91	10.81	10.91	339,470	+0.09(+0.82%)
Jan 24, 2019	10.78	10.83	10.65	10.82	947,019	+0.05(+0.46%)
Jan 23, 2019	10.69	10.77	10.62	10.77	830,269	+0.11(+1.01%)
Jan 22, 2019	10.69	10.73	10.56	10.67	629,150	-0.04(-0.37%)
Jan 18, 2019	10.75	10.76	10.67	10.71	620,545	-0.02(-0.18%)
Jan 17, 2019	10.60	10.73	10.60	10.72	594,875	+0.03(+0.28%)
Jan 16, 2019	10.54	10.70	10.53	10.70	847,320	+0.16(+1.49%)
Jan 15, 2019	10.38	10.54	10.38	10.54	1,011,720	+0.16(+1.51%)
Jan 14, 2019	10.37	10.40	10.28	10.38	423,817	-0.01(-0.10%)
Jan 11, 2019	10.38	10.43	10.32	10.39	1,180,759	+0.02(+0.19%)
Jan 10, 2019	10.22	10.49	10.22	10.37	1,686,634	+0.08(+0.76%)
Jan 09, 2019	10.22	10.30	10.08	10.29	517,028	+0.09(+0.87%)
Jan 08, 2019	9.979	10.23	9.979	10.20	1,982,804	+0.23(+2.26%)
Jan 07, 2019	9.969	10.10	9.891	9.979	1,801,645	+0.08(+0.79%)
Jan 04, 2019	9.832	10.05	9.822	9.901	2,304,345	+0.09(+0.90%)
Jan 03, 2019	9.636	10.01	9.616	9.812	2,676,592	+0.12(+1.21%)

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.