Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	10.14	10.38	10.14	10.33	7,695	+0.10(+0.93%)
May 30, 2018	10.29	10.33	10.10	10.24	21,451	+0.00(+0.00%)
May 29, 2018	10.23	10.29	10.00	10.24	15,064	+0.00(+0.00%)
May 25, 2018		10.24	10.24	10.24	0	+0.19(+1.90%)
May 24, 2018	10.24	10.29	10.05	10.05	9,636	-0.29(-2.76%)
May 23, 2018	10.05	10.48	10.05	10.33	27,464	+0.24(+2.36%)
May 22, 2018	10.43	10.43	10.10	10.10	23,202	-0.33(-3.20%)
May 21, 2018	10.62	10.62	10.38	10.43	11,326	-0.10(-0.90%)
May 18, 2018	10.48	10.57	10.48	10.52	6,425	+0.09(+0.82%)
May 17, 2018	10.49	10.58	10.44	10.44	7,903	-0.05(-0.45%)
May 16, 2018	10.95	10.95	10.49	10.49	10,248	-0.33(-3.06%)
May 15, 2018	11.10	11.10	10.63	10.82	8,802	-0.28(-2.55%)
May 14, 2018	10.81	11.19	10.73	11.10	6,650	+0.19(+1.73%)
May 11, 2018	10.96	11.29	10.87	10.91	8,983	-0.19(-1.70%)
May 10, 2018	10.63	11.13	10.39	11.10	20,126	+0.47(+4.44%)
May 09, 2018	10.44	10.72	10.25	10.63	14,515	+0.28(+2.74%)
May 08, 2018	10.63	10.77	10.34	10.34	47,937	-0.43(-3.95%)
May 07, 2018	10.39	11.15	10.39	10.77	20,689	-0.52(-4.60%)
May 04, 2018	11.01	11.29	11.01	11.29	24,769	+0.14(+1.27%)
May 03, 2018	11.15	11.29	10.96	11.15	23,431	+0.00(+0.00%)
May 02, 2018	11.19	11.43	11.15	11.15	17,243	-0.28(-2.48%)
May 01, 2018	11.43	11.48	11.29	11.43	54,902	-0.09(-0.82%)
Apr 30, 2018	11.61	11.62	11.48	11.53	7,906	-0.09(-0.81%)
Apr 27, 2018	11.81	11.81	11.62	11.62	3,219	-0.14(-1.20%)
Apr 26, 2018	11.81	11.88	11.57	11.76	16,182	-0.24(-1.97%)
Apr 25, 2018	12.09	12.23	11.90	12.00	2,887	-0.24(-1.93%)
Apr 24, 2018	11.86	12.42	11.81	12.23	25,055	+0.33(+2.78%)
Apr 23, 2018	12.04	12.09	11.86	11.90	9,946	-0.14(-1.18%)
Apr 20, 2018	12.19	12.40	12.00	12.04	20,425	-0.19(-1.54%)
Apr 19, 2018	12.23	12.28	11.95	12.23	3,385	+0.05(+0.39%)
Apr 18, 2018	12.38	12.38	12.19	12.19	2,221	-0.19(-1.53%)
Apr 17, 2018	12.23	12.40	12.14	12.38	7,100	+0.19(+1.55%)
Apr 16, 2018	12.04	12.28	11.97	12.19	3,442	+0.14(+1.18%)
Apr 13, 2018	12.23	12.23	12.00	12.04	3,144	-0.09(-0.78%)
Apr 12, 2018	12.47	12.52	12.00	12.14	21,635	-0.33(-2.65%)
Apr 11, 2018	12.09	12.52	12.09	12.47	10,312	+0.33(+2.72%)
Apr 10, 2018	12.00	12.28	12.00	12.14	13,282	+0.24(+1.98%)
Apr 09, 2018	12.38	12.38	11.90	11.90	4,783	-0.47(-3.82%)
Apr 06, 2018	12.00	12.38	11.83	12.38	19,786	+0.33(+2.74%)
Apr 05, 2018	12.38	12.66	11.90	12.04	28,375	-0.19(-1.54%)
Apr 04, 2018	11.57	12.33	11.48	12.23	44,029	+0.43(+3.60%)
Apr 03, 2018	12.19	12.19	11.81	11.81	12,569	-0.33(-2.72%)
Apr 02, 2018	12.28	12.64	11.90	12.14	38,917	-0.19(-1.53%)
Mar 29, 2018		12.33	12.33	12.33	0	+0.57(+4.82%)
Mar 28, 2018	12.04	12.04	11.48	11.76	26,740	-0.24(-1.97%)
Mar 27, 2018	12.19	12.45	11.86	12.00	59,897	-0.09(-0.78%)
Mar 26, 2018	12.00	12.20	11.93	12.09	31,284	+0.09(+0.79%)
Mar 23, 2018	12.04	12.15	11.81	12.00	53,266	+0.00(+0.00%)
Mar 22, 2018	12.42	12.47	12.00	12.00	42,569	-0.52(-4.15%)
Mar 21, 2018	12.28	12.56	12.28	12.52	26,280	+0.19(+1.53%)
Mar 20, 2018	12.23	12.38	12.14	12.33	27,703	+0.14(+1.16%)
Mar 19, 2018	12.14	12.38	11.76	12.19	50,920	-0.33(-2.64%)
Mar 16, 2018	12.09	12.66	12.09	12.52	62,187	+0.38(+3.11%)
Mar 15, 2018	11.90	12.23	11.76	12.14	69,994	+0.28(+2.39%)
Mar 14, 2018	11.64	11.90	11.43	11.86	55,959	+0.43(+3.72%)
Mar 13, 2018	11.48	11.81	11.34	11.43	28,800	-0.09(-0.82%)
Mar 12, 2018	11.53	11.71	11.34	11.53	52,124	+0.19(+1.67%)
Mar 09, 2018	11.19	11.53	10.91	11.34	55,928	+0.47(+4.35%)
Mar 08, 2018	11.10	11.19	10.68	10.86	53,085	-0.19(-1.71%)
Mar 07, 2018	11.19	11.34	10.86	11.05	43,465	-0.09(-0.85%)
Mar 06, 2018	11.29	11.62	10.68	11.15	223,770	-1.79(-13.87%)
Mar 05, 2018	12.85	13.13	12.61	12.94	47,670	+0.09(+0.73%)
Mar 02, 2018	12.71	13.13	12.42	12.85	28,001	-0.05(-0.37%)

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.