Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	10.80	10.94	10.75	10.94	316,555	+0.07(+0.60%)
May 30, 2019	11.02	11.10	10.82	10.88	359,789	-0.15(-1.33%)
May 29, 2019	11.01	11.06	10.93	11.02	305,312	-0.02(-0.15%)
May 28, 2019	11.21	11.24	11.02	11.04	323,200	-0.16(-1.46%)
May 24, 2019	11.05	11.23	11.05	11.20	275,227	+0.15(+1.40%)
May 23, 2019	11.02	11.10	10.99	11.05	317,589	-0.06(-0.58%)
May 22, 2019	11.14	11.16	11.07	11.11	251,373	-0.02(-0.22%)
May 21, 2019	11.08	11.17	11.08	11.14	235,531	+0.09(+0.81%)
May 20, 2019	10.85	11.10	10.85	11.05	421,608	+0.15(+1.34%)
May 17, 2019	11.02	11.06	10.89	10.90	360,281	-0.20(-1.76%)
May 16, 2019	11.08	11.13	11.05	11.10	357,194	+0.05(+0.44%)
May 15, 2019	11.13	11.13	11.01	11.05	302,447	-0.15(-1.38%)
May 14, 2019	11.07	11.24	11.02	11.20	275,360	+0.15(+1.32%)
May 13, 2019	11.11	11.27	11.04	11.06	365,940	-0.20(-1.80%)
May 10, 2019	11.26	11.32	11.15	11.26	332,340	-0.03(-0.29%)
May 09, 2019	11.20	11.37	11.20	11.29	248,337	+0.02(+0.22%)
May 08, 2019	11.33	11.40	11.26	11.27	215,177	-0.07(-0.64%)
May 07, 2019	11.41	11.57	11.27	11.34	503,919	-0.14(-1.20%)
May 06, 2019	11.32	11.51	11.32	11.48	326,159	+0.05(+0.43%)
May 03, 2019	11.27	11.46	11.27	11.43	455,799	+0.15(+1.37%)
May 02, 2019	11.27	11.38	11.25	11.28	387,856	-0.03(-0.29%)
May 01, 2019	11.38	11.41	11.28	11.31	611,750	-0.07(-0.57%)
Apr 30, 2019	11.19	11.37	11.10	11.37	1,233,024	+0.28(+2.49%)
Apr 29, 2019	10.81	11.20	10.81	11.10	249,917	+0.10(+0.89%)
Apr 26, 2019	10.93	11.07	10.89	11.00	228,330	+0.05(+0.45%)
Apr 25, 2019	10.86	11.00	10.79	10.95	302,607	+0.05(+0.45%)
Apr 24, 2019	10.82	10.93	10.78	10.90	251,880	+0.04(+0.37%)
Apr 23, 2019	10.71	10.93	10.71	10.86	227,693	+0.14(+1.29%)
Apr 22, 2019	10.81	10.82	10.69	10.72	179,248	-0.09(-0.83%)
Apr 18, 2019	10.77	10.90	10.76	10.81	376,898	-0.03(-0.30%)
Apr 17, 2019	10.90	10.90	10.80	10.85	261,278	-0.04(-0.37%)
Apr 16, 2019	10.81	10.93	10.79	10.89	277,552	+0.11(+1.06%)
Apr 15, 2019	10.89	10.89	10.76	10.77	155,118	-0.11(-1.04%)
Apr 12, 2019	10.77	10.91	10.72	10.89	253,440	+0.15(+1.44%)
Apr 11, 2019	10.69	10.76	10.64	10.73	229,347	+0.08(+0.76%)
Apr 10, 2019	10.54	10.70	10.48	10.65	298,076	+0.15(+1.39%)
Apr 09, 2019	10.59	10.63	10.50	10.50	271,635	-0.08(-0.77%)
Apr 08, 2019	10.64	10.68	10.55	10.59	293,220	-0.07(-0.69%)
Apr 05, 2019	10.68	10.71	10.60	10.66	480,170	-0.01(-0.08%)
Apr 04, 2019	10.68	10.75	10.59	10.67	370,263	+0.12(+1.16%)
Apr 03, 2019	10.63	10.63	10.54	10.55	269,101	-0.01(-0.08%)
Apr 02, 2019	10.56	10.62	10.53	10.55	334,654	-0.02(-0.23%)
Apr 01, 2019	10.54	10.63	10.48	10.58	277,437	+0.12(+1.17%)
Mar 29, 2019	10.56	10.62	10.39	10.46	414,071	-0.11(-1.00%)
Mar 28, 2019	10.49	10.60	10.43	10.56	446,120	+0.07(+0.70%)
Mar 27, 2019	10.41	10.56	10.35	10.49	283,965	+0.06(+0.54%)
Mar 26, 2019	10.23	10.44	10.23	10.43	374,679	+0.24(+2.31%)
Mar 25, 2019	10.21	10.34	10.16	10.20	422,738	-0.04(-0.40%)
Mar 22, 2019	10.53	10.53	10.22	10.24	491,864	-0.36(-3.37%)
Mar 21, 2019	10.47	10.68	10.44	10.59	451,173	+0.05(+0.46%)
Mar 20, 2019	10.61	10.73	10.54	10.55	577,055	-0.11(-0.99%)
Mar 19, 2019	10.75	10.75	10.64	10.65	360,039	-0.05(-0.46%)
Mar 18, 2019	10.71	10.76	10.62	10.70	375,057	+0.00(+0.00%)
Mar 15, 2019	10.68	10.72	10.58	10.70	1,467,468	+0.02(+0.15%)
Mar 14, 2019	10.40	10.71	10.40	10.68	853,273	+0.30(+2.90%)
Mar 13, 2019	10.43	10.45	10.34	10.38	394,981	+0.02(+0.16%)
Mar 12, 2019	10.46	10.49	10.32	10.37	221,188	-0.06(-0.62%)
Mar 11, 2019	10.42	10.46	10.34	10.43	327,412	+0.06(+0.55%)
Mar 08, 2019	10.34	10.47	10.28	10.37	300,952	-0.01(-0.08%)
Mar 07, 2019	10.57	10.59	10.37	10.38	265,794	-0.20(-1.84%)
Mar 06, 2019	10.87	10.87	10.57	10.58	271,876	-0.29(-2.69%)
Mar 05, 2019	10.99	10.99	10.83	10.87	264,039	-0.11(-0.96%)
Mar 04, 2019	11.01	11.09	10.96	10.98	233,013	-0.05(-0.44%)

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.