Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.29	10.29	10.20	10.24	103,049	+0.02(+0.16%)
May 30, 2018	10.13	10.24	10.13	10.22	160,046	+0.10(+1.02%)
May 29, 2018	10.20	10.20	10.08	10.12	116,564	-0.07(-0.73%)
May 25, 2018		10.19	10.19	10.19	0	+0.15(+1.53%)
May 24, 2018	9.999	10.05	9.999	10.04	133,054	+0.07(+0.67%)
May 23, 2018	9.966	9.995	9.924	9.974	137,274	-0.05(-0.54%)
May 22, 2018	10.04	10.05	10.02	10.03	163,892	+0.00(+0.00%)
May 21, 2018	10.16	10.16	10.01	10.03	342,307	-0.05(-0.53%)
May 18, 2018	10.05	10.09	10.02	10.08	219,420	-0.03(-0.33%)
May 17, 2018	10.24	10.24	10.10	10.12	185,104	-0.12(-1.13%)
May 16, 2018	10.15	10.26	10.15	10.23	131,082	+0.10(+0.98%)
May 15, 2018	10.16	10.18	10.12	10.13	220,431	-0.09(-0.89%)
May 14, 2018	10.26	10.28	10.22	10.22	124,444	-0.04(-0.40%)
May 11, 2018	10.35	10.36	10.24	10.26	92,787	-0.09(-0.88%)
May 10, 2018	10.31	10.37	10.30	10.36	104,194	+0.02(+0.24%)
May 09, 2018	10.35	10.36	10.33	10.33	99,984	-0.02(-0.16%)
May 08, 2018	10.36	10.38	10.31	10.35	161,524	-0.04(-0.40%)
May 07, 2018	10.37	10.40	10.37	10.39	136,054	+0.02(+0.16%)
May 04, 2018	10.29	10.38	10.27	10.37	252,254	+0.00(+0.00%)
May 03, 2018	10.36	10.39	10.33	10.37	176,471	-0.02(-0.20%)
May 02, 2018	10.44	10.44	10.39	10.39	127,388	-0.05(-0.48%)
May 01, 2018	10.43	10.45	10.34	10.44	288,401	-0.02(-0.16%)
Apr 30, 2018	10.46	10.52	10.40	10.46	408,655	+0.07(+0.72%)
Apr 27, 2018	10.37	10.42	10.31	10.38	237,157	+0.04(+0.40%)
Apr 26, 2018	10.31	10.36	10.27	10.34	158,423	+0.10(+0.97%)
Apr 25, 2018	10.31	10.31	10.22	10.24	149,518	-0.04(-0.36%)
Apr 24, 2018	10.31	10.38	10.28	10.28	145,680	-0.02(-0.20%)
Apr 23, 2018	10.30	10.32	10.29	10.30	121,623	+0.02(+0.24%)
Apr 20, 2018	10.25	10.29	10.25	10.28	258,536	+0.01(+0.12%)
Apr 19, 2018	10.34	10.34	10.21	10.26	247,198	-0.03(-0.28%)
Apr 18, 2018	10.33	10.37	10.28	10.29	286,941	+0.01(+0.12%)
Apr 17, 2018	10.30	10.36	10.28	10.28	298,134	-0.01(-0.12%)
Apr 16, 2018	10.29	10.33	10.28	10.29	144,604	+0.02(+0.23%)
Apr 13, 2018	10.31	10.31	10.27	10.27	167,461	-0.00(-0.04%)
Apr 12, 2018	10.33	10.33	10.27	10.27	360,435	-0.05(-0.51%)
Apr 11, 2018	10.30	10.34	10.27	10.33	160,526	+0.02(+0.23%)
Apr 10, 2018	10.31	10.31	10.27	10.30	180,329	+0.03(+0.31%)
Apr 09, 2018	10.29	10.29	10.25	10.27	160,911	+0.09(+0.87%)
Apr 06, 2018	10.24	10.25	10.18	10.18	281,512	-0.08(-0.78%)
Apr 05, 2018	10.19	10.28	10.17	10.26	188,237	+0.21(+2.12%)
Apr 04, 2018	9.939	10.06	9.906	10.05	159,658	+0.03(+0.32%)
Apr 03, 2018	10.05	10.06	9.992	10.02	195,145	+0.10(+0.97%)
Apr 02, 2018	9.919	9.959	9.863	9.919	204,574	+0.01(+0.08%)
Mar 29, 2018		9.911	9.911	9.911	0	+0.09(+0.94%)
Mar 28, 2018	9.811	9.883	9.778	9.819	206,398	-0.03(-0.29%)
Mar 27, 2018	9.984	9.984	9.839	9.847	269,345	-0.10(-0.97%)
Mar 26, 2018	9.988	9.988	9.935	9.943	227,016	+0.19(+1.98%)
Mar 23, 2018	9.875	9.875	9.750	9.750	264,399	-0.08(-0.82%)
Mar 22, 2018	9.939	9.962	9.823	9.831	201,258	-0.19(-1.89%)
Mar 21, 2018	10.02	10.05	10.00	10.02	318,350	+0.06(+0.65%)
Mar 20, 2018	9.984	10.04	9.947	9.955	212,409	+0.02(+0.16%)
Mar 19, 2018	10.04	10.04	9.899	9.939	237,720	-0.16(-1.63%)
Mar 16, 2018	10.14	10.15	10.08	10.10	303,470	-0.12(-1.14%)
Mar 15, 2018	10.27	10.27	10.19	10.22	196,109	-0.04(-0.39%)
Mar 14, 2018	10.33	10.33	10.23	10.26	225,051	-0.03(-0.27%)
Mar 13, 2018	10.41	10.43	10.29	10.29	243,115	-0.12(-1.16%)
Mar 12, 2018	10.35	10.42	10.33	10.41	166,654	+0.18(+1.73%)
Mar 09, 2018	10.22	10.25	10.17	10.23	173,244	+0.02(+0.24%)
Mar 08, 2018	10.18	10.23	10.13	10.21	226,783	+0.11(+1.08%)
Mar 07, 2018			10.10	10.10	163,050	-0.10(-0.95%)
Mar 06, 2018	10.16	10.26	10.14	10.20	286,748	-0.06(-0.59%)
Mar 05, 2018	10.25	10.29	10.23	10.26	197,501	-0.03(-0.27%)
Mar 02, 2018	10.20	10.29	10.16	10.29	260,662	+0.02(+0.24%)

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.