Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.02	11.08	10.92	10.94	207,665	-0.05(-0.42%)
May 30, 2018	10.84	11.01	10.84	10.98	169,412	+0.15(+1.39%)
May 29, 2018	10.84	10.90	10.80	10.83	151,878	-0.08(-0.72%)
May 25, 2018		10.91	10.91	10.91	0	-0.04(-0.36%)
May 24, 2018	10.86	10.96	10.86	10.95	188,913	+0.06(+0.54%)
May 23, 2018	10.88	10.94	10.84	10.89	231,325	-0.01(-0.06%)
May 22, 2018	10.91	10.95	10.89	10.90	173,257	-0.01(-0.12%)
May 21, 2018	10.96	11.00	10.90	10.91	116,288	-0.02(-0.18%)
May 18, 2018	10.92	10.97	10.89	10.93	131,788	-0.01(-0.06%)
May 17, 2018	10.91	10.95	10.88	10.94	125,437	+0.02(+0.19%)
May 16, 2018	10.84	10.96	10.84	10.91	157,125	+0.09(+0.84%)
May 15, 2018	10.95	10.95	10.82	10.82	176,569	-0.18(-1.65%)
May 14, 2018	10.92	11.01	10.91	11.01	180,365	+0.12(+1.13%)
May 11, 2018	10.78	10.91	10.71	10.88	219,794	+0.14(+1.27%)
May 10, 2018	10.62	10.76	10.62	10.75	207,894	+0.17(+1.59%)
May 09, 2018	10.54	10.66	10.51	10.58	223,312	+0.03(+0.31%)
May 08, 2018	10.67	10.67	10.52	10.54	219,840	-0.13(-1.22%)
May 07, 2018	10.67	10.74	10.67	10.67	176,045	+0.05(+0.43%)
May 04, 2018	10.54	10.68	10.54	10.63	172,526	+0.04(+0.37%)
May 03, 2018	10.66	10.66	10.49	10.59	182,651	-0.08(-0.79%)
May 02, 2018	10.77	10.77	10.67	10.67	196,479	-0.12(-1.08%)
May 01, 2018	10.71	10.79	10.64	10.79	206,773	+0.03(+0.30%)
Apr 30, 2018	10.91	10.93	10.74	10.76	220,353	-0.12(-1.07%)
Apr 27, 2018	10.77	10.89	10.75	10.88	223,901	+0.13(+1.21%)
Apr 26, 2018	10.61	10.80	10.61	10.75	131,668	+0.18(+1.66%)
Apr 25, 2018	10.60	10.60	10.51	10.57	121,710	-0.03(-0.31%)
Apr 24, 2018	10.70	10.72	10.54	10.60	137,899	-0.05(-0.43%)
Apr 23, 2018	10.68	10.72	10.64	10.65	143,575	+0.00(+0.00%)
Apr 20, 2018	10.71	10.75	10.64	10.65	152,348	-0.10(-0.91%)
Apr 19, 2018	10.83	10.83	10.67	10.75	180,944	-0.04(-0.41%)
Apr 18, 2018	10.80	10.83	10.76	10.79	246,823	-0.03(-0.30%)
Apr 17, 2018	10.78	10.86	10.74	10.82	211,465	+0.11(+1.02%)
Apr 16, 2018	10.73	10.77	10.69	10.71	170,167	+0.04(+0.36%)
Apr 13, 2018	10.71	10.72	10.58	10.67	139,032	-0.02(-0.18%)
Apr 12, 2018	10.67	10.80	10.63	10.69	202,606	+0.02(+0.18%)
Apr 11, 2018	10.72	10.72	10.64	10.67	171,870	-0.06(-0.54%)
Apr 10, 2018	10.63	10.73	10.58	10.73	209,413	+0.19(+1.83%)
Apr 09, 2018	10.47	10.94	10.40	10.54	153,210	+0.10(+0.99%)
Apr 06, 2018	10.63	10.66	10.36	10.44	215,300	-0.24(-2.23%)
Apr 05, 2018	10.64	10.67	10.56	10.67	199,597	+0.06(+0.61%)
Apr 04, 2018	10.34	10.61	10.34	10.61	267,151	+0.13(+1.23%)
Apr 03, 2018	10.51	10.51	10.32	10.48	262,120	-0.04(-0.37%)
Apr 02, 2018	10.68	10.69	10.33	10.52	240,706	-0.10(-0.91%)
Mar 29, 2018		10.62	10.62	10.62	0	+0.14(+1.29%)
Mar 28, 2018	10.37	10.51	10.36	10.48	176,176	+0.11(+1.06%)
Mar 27, 2018	10.53	10.68	10.33	10.37	192,222	-0.13(-1.23%)
Mar 26, 2018	10.50	10.51	10.36	10.50	173,450	+0.11(+1.05%)
Mar 23, 2018	10.69	10.69	10.37	10.39	230,243	-0.25(-2.36%)
Mar 22, 2018	10.76	10.82	10.64	10.64	197,779	-0.21(-1.96%)
Mar 21, 2018	10.90	10.94	10.84	10.85	123,283	-0.05(-0.41%)
Mar 20, 2018	10.93	10.95	10.85	10.90	142,523	-0.02(-0.18%)
Mar 19, 2018	11.09	11.09	10.87	10.92	122,164	-0.19(-1.72%)
Mar 16, 2018	11.07	11.19	11.07	11.11	135,675	+0.03(+0.29%)
Mar 15, 2018	11.16	11.25	11.07	11.08	185,074	-0.09(-0.80%)
Mar 14, 2018	11.24	11.31	11.13	11.17	120,156	-0.05(-0.46%)
Mar 13, 2018	11.29	11.34	11.20	11.22	142,589	-0.03(-0.28%)
Mar 12, 2018	11.32	11.33	11.24	11.25	167,357	-0.03(-0.28%)
Mar 09, 2018	11.10	11.30	11.08	11.28	151,027	+0.21(+1.91%)
Mar 08, 2018	11.12	11.15	11.05	11.07	130,590	-0.03(-0.23%)
Mar 07, 2018		11.10	11.00	11.10	123,447	+0.01(+0.12%)
Mar 06, 2018	11.01	11.09	11.00	11.08	218,579	+0.08(+0.76%)
Mar 05, 2018	10.94	11.01	10.87	11.00	158,781	+0.05(+0.47%)
Mar 02, 2018	10.81	10.98	10.78	10.95	243,611	+0.08(+0.77%)

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.