Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.02	11.09	10.83	10.91	169,961	-0.07(-0.64%)
May 30, 2018	10.66	11.02	10.66	10.98	192,480	+0.32(+3.00%)
May 29, 2018	10.65	10.82	10.50	10.66	142,538	-0.08(-0.74%)
May 25, 2018		10.74	10.74	10.74	0	-0.03(-0.28%)
May 24, 2018	10.80	10.83	10.60	10.77	226,068	-0.03(-0.28%)
May 23, 2018	10.60	11.02	10.57	10.80	323,412	+0.20(+1.89%)
May 22, 2018	10.83	10.83	10.60	10.60	125,994	-0.20(-1.85%)
May 21, 2018	10.78	10.89	10.65	10.80	141,428	+0.04(+0.37%)
May 18, 2018	10.96	11.03	10.74	10.76	165,509	-0.14(-1.28%)
May 17, 2018	10.89	11.00	10.85	10.90	159,865	+0.04(+0.37%)
May 16, 2018	10.64	11.00	10.62	10.86	254,738	+0.22(+2.07%)
May 15, 2018	10.65	10.71	10.55	10.64	170,596	-0.10(-0.93%)
May 14, 2018	11.00	11.04	10.72	10.74	134,775	-0.22(-2.01%)
May 11, 2018	10.68	11.08	10.68	10.96	280,068	+0.27(+2.53%)
May 10, 2018	11.03	11.10	10.67	10.69	307,679	-0.29(-2.64%)
May 09, 2018	10.87	11.01	10.67	10.98	210,186	+0.09(+0.83%)
May 08, 2018	10.54	11.05	10.46	10.89	306,342	+0.38(+3.62%)
May 07, 2018	10.04	10.57	10.04	10.51	390,054	+0.48(+4.79%)
May 04, 2018	9.990	10.13	9.720	10.03	387,509	+0.04(+0.40%)
May 03, 2018	9.500	10.03	9.500	9.990	762,988	+0.46(+4.83%)
May 02, 2018	10.72	10.72	9.150	9.530	2,187,127	-2.20(-18.76%)
May 01, 2018	11.73	11.80	11.50	11.73	193,335	-0.02(-0.17%)
Apr 30, 2018	11.92	11.92	11.66	11.75	126,804	-0.10(-0.84%)
Apr 27, 2018	11.24	11.93	11.24	11.85	316,485	+0.60(+5.33%)
Apr 26, 2018	11.50	11.59	11.20	11.25	200,575	-0.27(-2.34%)
Apr 25, 2018	11.61	11.64	11.46	11.52	152,838	-0.09(-0.78%)
Apr 24, 2018	11.70	11.86	11.53	11.61	125,998	-0.07(-0.60%)
Apr 23, 2018	11.64	11.79	11.44	11.68	295,611	+0.03(+0.26%)
Apr 20, 2018	11.77	11.86	11.62	11.65	156,654	-0.13(-1.10%)
Apr 19, 2018	11.58	11.92	11.47	11.78	206,151	+0.12(+1.03%)
Apr 18, 2018	11.38	11.91	11.30	11.66	269,171	+0.29(+2.55%)
Apr 17, 2018	11.13	11.65	11.10	11.37	417,195	+0.33(+2.99%)
Apr 16, 2018	10.79	11.17	10.54	11.04	1,307,982	+0.34(+3.18%)
Apr 13, 2018	10.62	10.90	10.43	10.70	1,650,549	+0.10(+0.94%)
Apr 12, 2018	10.81	10.87	10.53	10.60	536,903	-0.17(-1.58%)
Apr 11, 2018	10.55	10.81	10.55	10.77	238,128	+0.17(+1.60%)
Apr 10, 2018	10.60	10.74	10.47	10.60	382,923	+0.08(+0.76%)
Apr 09, 2018	10.70	10.76	10.47	10.52	159,556	-0.11(-1.03%)
Apr 06, 2018	10.78	10.79	10.50	10.63	232,032	-0.20(-1.85%)
Apr 05, 2018	10.78	10.88	10.68	10.83	491,793	+0.12(+1.12%)
Apr 04, 2018	10.40	10.82	10.40	10.71	285,057	+0.22(+2.10%)
Apr 03, 2018	10.40	10.53	10.27	10.49	384,043	+0.09(+0.87%)
Apr 02, 2018	10.72	10.87	10.34	10.40	194,655	-0.35(-3.26%)
Mar 29, 2018		10.75	10.75	10.75	0	-0.23(-2.09%)
Mar 28, 2018	10.83	11.15	10.67	10.98	286,475	+0.15(+1.39%)
Mar 27, 2018	11.04	11.21	10.82	10.83	354,959	-0.12(-1.10%)
Mar 26, 2018	11.49	11.49	10.81	10.95	463,635	-0.40(-3.52%)
Mar 23, 2018	11.67	11.90	11.31	11.35	295,243	-0.34(-2.91%)
Mar 22, 2018	11.82	12.00	11.66	11.69	293,933	-0.20(-1.68%)
Mar 21, 2018	12.16	12.25	11.87	11.89	207,769	-0.27(-2.22%)
Mar 20, 2018	12.30	12.30	11.97	12.16	151,709	-0.17(-1.38%)
Mar 19, 2018	12.30	12.44	12.20	12.33	124,197	-0.02(-0.16%)
Mar 16, 2018	12.27	12.45	12.15	12.35	221,074	+0.09(+0.73%)
Mar 15, 2018	12.46	12.59	12.20	12.26	146,960	-0.14(-1.13%)
Mar 14, 2018	12.45	12.65	12.39	12.40	245,360	-0.02(-0.16%)
Mar 13, 2018	12.71	12.76	12.37	12.42	195,933	-0.29(-2.28%)
Mar 12, 2018	12.68	12.89	12.58	12.71	249,717	+0.02(+0.16%)
Mar 09, 2018	12.69	12.90	12.44	12.69	325,191	+0.02(+0.16%)
Mar 08, 2018	12.81	12.88	12.51	12.67	169,977	-0.05(-0.39%)
Mar 07, 2018		12.79		12.72	178,843	+0.34(+2.75%)
Mar 06, 2018	12.25	12.42	11.99	12.38	210,586	+0.11(+0.90%)
Mar 05, 2018	12.15	12.44	12.04	12.27	204,853	+0.07(+0.57%)
Mar 02, 2018	11.20	12.24	11.20	12.20	226,372	+0.90(+7.96%)

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.