Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.26	10.26	10.11	10.17	1,657	+0.03(+0.27%)
May 30, 2018	10.42	10.42	10.14	10.14	3,085	-0.29(-2.73%)
May 29, 2018	10.21	10.47	10.18	10.42	6,673	+0.08(+0.80%)
May 25, 2018		10.34	10.34	10.34	0	-0.21(-2.00%)
May 24, 2018	10.30	10.55	10.08	10.55	5,139	+0.17(+1.59%)
May 23, 2018	10.26	10.39	10.20	10.39	5,340	+0.28(+2.73%)
May 22, 2018	10.25	10.45	10.03	10.11	6,081	-0.14(-1.34%)
May 21, 2018	10.04	10.25	9.670	10.25	15,585	+0.18(+1.82%)
May 18, 2018	10.05	10.24	10.05	10.07	2,074	-0.01(-0.14%)
May 17, 2018	10.13	10.13	10.08	10.08	3,896	-0.05(-0.49%)
May 16, 2018	10.12	10.24	10.12	10.13	1,203	-0.12(-1.17%)
May 15, 2018	10.22	10.25	10.13	10.25	7,980	+0.04(+0.36%)
May 14, 2018	10.12	10.25	10.12	10.21	6,593	-0.02(-0.18%)
May 11, 2018	10.27	10.27	10.16	10.23	4,674	+0.15(+1.46%)
May 10, 2018	10.07	10.08	10.07	10.08	653	-0.01(-0.09%)
May 09, 2018	9.926	10.55	9.921	10.09	4,898	+0.20(+2.04%)
May 08, 2018	9.937	10.11	9.809	9.891	6,203	-0.20(-2.00%)
May 07, 2018	10.22	10.25	10.08	10.09	13,237	-0.13(-1.26%)
May 04, 2018	10.23	10.55	10.22	10.22	517	-0.43(-4.05%)
May 03, 2018	10.66	10.66	10.65	10.65	224	-0.02(-0.17%)
May 02, 2018	10.49	10.67	10.26	10.67	6,493	+0.26(+2.47%)
May 01, 2018	10.46	10.46	10.20	10.41	1,717	-0.05(-0.44%)
Apr 30, 2018	10.53	10.53	10.26	10.46	1,661	+0.07(+0.71%)
Apr 27, 2018	10.20	10.41	10.20	10.39	1,828	+0.18(+1.80%)
Apr 26, 2018	10.34	10.34	10.09	10.20	14,575	-0.09(-0.89%)
Apr 25, 2018	10.43	10.43	10.30	10.30	2,358	-0.12(-1.15%)
Apr 24, 2018	10.57	10.69	10.41	10.41	3,108	-0.26(-2.41%)
Apr 23, 2018	10.55	10.67	10.55	10.67	1,567	+0.10(+0.96%)
Apr 20, 2018	10.53	10.57	10.53	10.57	1,852	+0.01(+0.09%)
Apr 19, 2018	10.56	10.56	10.56	10.56	439	+0.04(+0.35%)
Apr 18, 2018	10.53	10.57	10.53	10.53	12,401	+0.06(+0.61%)
Apr 17, 2018	10.56	10.56	10.41	10.46	2,600	-0.06(-0.61%)
Apr 16, 2018	10.46	10.56	10.41	10.53	2,269	-0.06(-0.54%)
Apr 13, 2018	10.80	10.80	10.34	10.58	8,992	-0.26(-2.44%)
Apr 12, 2018	10.79	10.85	10.79	10.85	927	+0.21(+1.93%)
Apr 11, 2018	10.68	10.79	10.39	10.64	10,996	+0.02(+0.23%)
Apr 10, 2018	10.50	10.75	10.39	10.62	2,956	+0.14(+1.31%)
Apr 09, 2018	10.67	10.67	10.44	10.48	1,852	-0.29(-2.73%)
Apr 06, 2018	10.57	10.80	10.57	10.77	1,040	+0.20(+1.91%)
Apr 05, 2018	10.70	10.70	10.44	10.57	2,544	-0.13(-1.20%)
Apr 04, 2018	10.45	10.70	10.45	10.70	4,465	+0.25(+2.37%)
Apr 03, 2018	10.45	10.65	10.45	10.45	4,899	-0.01(-0.09%)
Apr 02, 2018	10.49	10.74	10.45	10.46	1,526	-0.06(-0.52%)
Mar 29, 2018		10.52	10.52	10.52	0	-0.23(-2.14%)
Mar 28, 2018	10.51	10.75	10.48	10.75	3,757	+0.24(+2.30%)
Mar 27, 2018	10.66	10.66	10.50	10.50	790	-0.15(-1.41%)
Mar 26, 2018	10.75	10.75	10.40	10.65	3,412	-0.10(-0.94%)
Mar 23, 2018	10.49	10.75	10.49	10.75	1,641	+0.36(+3.45%)
Mar 22, 2018	10.64	10.75	10.40	10.40	10,346	-0.35(-3.29%)
Mar 21, 2018	10.75	10.75	10.58	10.75	2,184	-0.00(-0.04%)
Mar 20, 2018	10.68	10.79	10.58	10.75	9,687	+0.08(+0.77%)
Mar 19, 2018	10.85	10.85	10.67	10.67	5,518	-0.08(-0.76%)
Mar 16, 2018	10.79	10.80	10.75	10.75	2,405	-0.09(-0.85%)
Mar 15, 2018	10.78	10.85	10.75	10.85	4,217	+0.06(+0.53%)
Mar 14, 2018	10.85	10.85	10.79	10.79	2,222	-0.03(-0.31%)
Mar 13, 2018	10.85	10.87	10.80	10.82	6,351	-0.02(-0.22%)
Mar 12, 2018	10.83	10.87	10.83	10.85	3,096	+0.02(+0.19%)
Mar 09, 2018	10.75	10.83	10.75	10.83	1,235	+0.06(+0.58%)
Mar 08, 2018	10.76	10.76	10.75	10.76	3,139	+0.05(+0.43%)
Mar 07, 2018	10.71	10.74	10.64	10.72	2,764	+0.10(+0.95%)
Mar 06, 2018	10.81	10.81	10.57	10.62	2,862	+0.05(+0.43%)
Mar 05, 2018	10.59	10.81	10.57	10.57	7,967	-0.29(-2.70%)
Mar 02, 2018	10.60	10.86	10.56	10.86	1,316	+0.23(+2.15%)

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.