Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.81	10.87	10.72	10.75	652,870	-0.07(-0.64%)
May 30, 2018	10.82	10.83	10.77	10.82	260,791	+0.02(+0.16%)
May 29, 2018	10.81	10.84	10.79	10.80	260,547	-0.03(-0.32%)
May 25, 2018		10.83	10.83	10.83	0	+0.01(+0.05%)
May 24, 2018	10.85	10.87	10.79	10.83	373,543	-0.01(-0.11%)
May 23, 2018	10.77	10.87	10.77	10.84	338,273	+0.05(+0.48%)
May 22, 2018	10.77	10.86	10.76	10.79	309,095	-0.01(-0.05%)
May 21, 2018	10.78	10.82	10.73	10.79	355,427	+0.02(+0.16%)
May 18, 2018	10.77	10.79	10.70	10.78	315,907	+0.01(+0.11%)
May 17, 2018	10.71	10.82	10.71	10.77	591,401	+0.05(+0.46%)
May 16, 2018	10.73	10.76	10.69	10.72	491,816	-0.03(-0.24%)
May 15, 2018	10.71	10.75	10.67	10.74	399,615	+0.03(+0.33%)
May 14, 2018	10.68	10.76	10.68	10.71	357,775	+0.02(+0.16%)
May 11, 2018	10.68	10.74	10.68	10.69	359,154	+0.00(+0.00%)
May 10, 2018	10.70	10.71	10.63	10.69	484,176	-0.01(-0.11%)
May 09, 2018	10.66	10.78	10.63	10.70	291,974	+0.05(+0.49%)
May 08, 2018	10.65	10.85	10.54	10.65	261,885	+0.01(+0.05%)
May 07, 2018	10.53	10.68	10.50	10.64	550,744	+0.12(+1.10%)
May 04, 2018	10.42	10.53	10.42	10.53	476,827	+0.10(+1.00%)
May 03, 2018	10.42	10.48	10.37	10.42	151,931	-0.03(-0.28%)
May 02, 2018	10.45	10.48	10.38	10.45	400,476	+0.02(+0.22%)
May 01, 2018	10.43	10.45	10.36	10.43	189,617	-0.02(-0.22%)
Apr 30, 2018	10.47	10.55	10.45	10.45	208,171	-0.01(-0.06%)
Apr 27, 2018	10.38	10.50	10.38	10.46	136,870	+0.07(+0.67%)
Apr 26, 2018	10.39	10.43	10.37	10.39	183,836	+0.02(+0.17%)
Apr 25, 2018	10.36	10.40	10.34	10.37	200,635	-0.02(-0.17%)
Apr 24, 2018	10.43	10.47	10.36	10.39	215,138	-0.02(-0.17%)
Apr 23, 2018	10.43	10.46	10.37	10.40	141,512	+0.01(+0.11%)
Apr 20, 2018	10.43	10.47	10.35	10.39	210,818	-0.02(-0.22%)
Apr 19, 2018	10.49	10.50	10.40	10.42	126,347	-0.06(-0.61%)
Apr 18, 2018	10.47	10.50	10.45	10.48	129,451	+0.02(+0.17%)
Apr 17, 2018	10.45	10.48	10.43	10.46	176,127	+0.02(+0.22%)
Apr 16, 2018	10.34	10.47	10.34	10.44	207,856	+0.09(+0.84%)
Apr 13, 2018	10.39	10.41	10.34	10.35	460,588	-0.01(-0.11%)
Apr 12, 2018	10.44	10.46	10.36	10.36	129,053	-0.05(-0.50%)
Apr 11, 2018	10.36	10.45	10.36	10.42	303,501	+0.02(+0.22%)
Apr 10, 2018	10.50	10.52	10.38	10.39	211,020	-0.04(-0.39%)
Apr 09, 2018	10.45	10.49	10.40	10.43	170,123	+0.01(+0.11%)
Apr 06, 2018	10.47	10.49	10.39	10.42	244,662	-0.07(-0.66%)
Apr 05, 2018	10.47	10.52	10.42	10.49	165,568	+0.05(+0.45%)
Apr 04, 2018	10.35	10.47	10.35	10.45	153,354	+0.05(+0.50%)
Apr 03, 2018	10.38	10.43	10.36	10.39	225,160	+0.04(+0.39%)
Apr 02, 2018	10.36	10.43	10.34	10.35	237,539	-0.03(-0.34%)
Mar 29, 2018		10.39	10.39	10.39	0	+0.04(+0.39%)
Mar 28, 2018	10.40	10.45	10.34	10.35	408,486	-0.06(-0.61%)
Mar 27, 2018	10.45	10.48	10.39	10.41	343,049	-0.02(-0.17%)
Mar 26, 2018	10.43	10.52	10.36	10.43	284,016	+0.08(+0.81%)
Mar 23, 2018	10.54	10.55	10.34	10.34	338,146	-0.18(-1.74%)
Mar 22, 2018	10.36	10.60	10.34	10.53	310,642	+0.12(+1.12%)
Mar 21, 2018	10.41	10.49	10.36	10.41	329,294	+0.00(+0.00%)
Mar 20, 2018	10.47	10.51	10.40	10.41	282,597	-0.06(-0.61%)
Mar 19, 2018	10.40	10.48	10.35	10.47	583,680	+0.07(+0.67%)
Mar 16, 2018	10.35	10.44	10.35	10.40	487,894	+0.06(+0.62%)
Mar 15, 2018	10.47	10.47	10.31	10.34	370,914	-0.15(-1.38%)
Mar 14, 2018	10.55	10.56	10.46	10.49	254,910	-0.07(-0.66%)
Mar 13, 2018	10.51	10.58	10.42	10.56	1,162,051	+0.08(+0.78%)
Mar 12, 2018	10.49	10.52	10.41	10.47	965,577	-0.02(-0.22%)
Mar 09, 2018	10.56	10.56	10.46	10.50	570,577	-0.02(-0.17%)
Mar 08, 2018	10.50	10.54	10.45	10.52	541,470	+0.02(+0.22%)
Mar 07, 2018		10.52		10.49	676,801	+0.01(+0.06%)
Mar 06, 2018	10.50	10.55	10.43	10.49	550,256	-0.03(-0.33%)
Mar 05, 2018	10.24	10.61	10.22	10.52	1,028,521	+0.24(+2.36%)
Mar 02, 2018	10.23	10.32	10.21	10.28	454,392	+0.07(+0.64%)

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.