Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	11.00	11.22	10.99	10.99	51,811	-0.01(-0.10%)
May 30, 2019	10.79	11.06	10.79	11.00	97,279	+0.20(+1.84%)
May 29, 2019	10.81	10.84	10.78	10.80	28,040	-0.02(-0.21%)
May 28, 2019	10.80	10.83	10.80	10.83	42,695	+0.01(+0.07%)
May 24, 2019	10.83	10.84	10.79	10.82	18,923	+0.02(+0.21%)
May 23, 2019	10.82	10.83	10.77	10.80	17,097	-0.02(-0.14%)
May 22, 2019	10.81	10.83	10.77	10.81	22,426	+0.02(+0.21%)
May 21, 2019	10.80	10.83	10.79	10.79	15,080	-0.02(-0.14%)
May 20, 2019	10.80	10.83	10.73	10.80	13,518	+0.03(+0.28%)
May 17, 2019	10.81	10.83	10.76	10.77	22,186	-0.02(-0.21%)
May 16, 2019	10.76	10.81	10.76	10.80	8,082	+0.07(+0.64%)
May 15, 2019	10.79	10.81	10.73	10.73	20,739	-0.08(-0.78%)
May 14, 2019	10.74	10.81	10.73	10.81	13,653	+0.08(+0.79%)
May 13, 2019	10.72	10.73	10.70	10.73	11,431	+0.02(+0.14%)
May 10, 2019	10.71	10.72	10.70	10.71	23,882	+0.01(+0.07%)
May 09, 2019	10.73	10.73	10.67	10.70	11,322	-0.02(-0.21%)
May 08, 2019	10.75	10.76	10.70	10.73	21,847	+0.00(+0.00%)
May 07, 2019	10.75	10.77	10.72	10.73	11,604	-0.04(-0.36%)
May 06, 2019	10.75	10.77	10.73	10.77	14,101	+0.02(+0.14%)
May 03, 2019	10.77	10.88	10.70	10.75	46,982	+0.01(+0.07%)
May 02, 2019	10.77	10.78	10.71	10.74	16,515	-0.03(-0.28%)
May 01, 2019	10.80	10.81	10.77	10.77	35,469	-0.01(-0.07%)
Apr 30, 2019	10.79	10.79	10.77	10.78	21,271	+0.00(+0.00%)
Apr 29, 2019	10.77	10.78	10.76	10.78	32,955	+0.04(+0.36%)
Apr 26, 2019	10.73	10.79	10.73	10.74	10,832	-0.02(-0.21%)
Apr 25, 2019	10.72	10.77	10.72	10.77	10,712	+0.03(+0.29%)
Apr 24, 2019	10.67	10.74	10.67	10.73	14,673	+0.08(+0.72%)
Apr 23, 2019	10.61	10.67	10.60	10.66	26,614	+0.03(+0.29%)
Apr 22, 2019	10.65	10.66	10.57	10.63	36,666	+0.01(+0.07%)
Apr 18, 2019	10.58	10.64	10.57	10.62	24,927	+0.05(+0.43%)
Apr 17, 2019	10.57	10.59	10.54	10.57	21,988	+0.01(+0.07%)
Apr 16, 2019	10.54	10.57	10.53	10.57	57,210	+0.01(+0.07%)
Apr 15, 2019	10.52	10.58	10.52	10.56	25,627	-0.02(-0.15%)
Apr 12, 2019	10.58	10.58	10.57	10.57	14,616	+0.00(+0.00%)
Apr 11, 2019	10.57	10.59	10.56	10.57	31,428	-0.02(-0.22%)
Apr 10, 2019	10.59	10.60	10.56	10.60	30,598	+0.04(+0.36%)
Apr 09, 2019	10.60	10.60	10.52	10.56	39,812	-0.09(-0.86%)
Apr 08, 2019	10.63	10.70	10.63	10.65	46,180	-0.02(-0.14%)
Apr 05, 2019	10.65	10.71	10.65	10.67	12,267	+0.03(+0.29%)
Apr 04, 2019	10.74	10.74	10.64	10.64	27,042	-0.10(-0.93%)
Apr 03, 2019	10.86	10.88	10.73	10.73	28,244	-0.10(-0.92%)
Apr 02, 2019	10.88	10.92	10.74	10.83	19,713	-0.06(-0.56%)
Apr 01, 2019	10.92	10.92	10.88	10.90	50,795	+0.03(+0.28%)
Mar 29, 2019	10.90	10.90	10.84	10.87	21,925	-0.03(-0.28%)
Mar 28, 2019	10.90	10.90	10.87	10.90	14,126	-0.01(-0.07%)
Mar 27, 2019	11.16	11.16	10.86	10.90	44,855	+0.03(+0.28%)
Mar 26, 2019	10.66	10.93	10.66	10.87	37,973	+0.23(+2.12%)
Mar 25, 2019	10.68	10.68	10.64	10.65	19,890	-0.03(-0.32%)
Mar 22, 2019	10.67	10.68	10.65	10.68	17,227	+0.04(+0.36%)
Mar 21, 2019	10.51	10.65	10.51	10.64	18,059	+0.16(+1.50%)
Mar 20, 2019	10.50	10.51	10.48	10.49	26,087	-0.01(-0.11%)
Mar 19, 2019	10.49	10.51	10.49	10.50	27,669	+0.01(+0.07%)
Mar 18, 2019	10.49	10.49	10.48	10.49	14,626	+0.00(+0.00%)
Mar 15, 2019	10.49	10.51	10.47	10.49	26,232	+0.03(+0.29%)
Mar 14, 2019	10.48	10.49	10.44	10.46	22,281	-0.02(-0.22%)
Mar 13, 2019	10.52	10.60	10.44	10.48	13,129	-0.01(-0.07%)
Mar 12, 2019	10.53	10.53	10.44	10.49	17,904	+0.00(+0.00%)
Mar 11, 2019	10.49	10.51	10.47	10.49	18,391	+0.02(+0.15%)
Mar 08, 2019	10.40	10.50	10.40	10.47	13,181	+0.10(+0.98%)
Mar 07, 2019	10.42	10.44	10.37	10.37	348,197	-0.05(-0.44%)
Mar 06, 2019	10.42	10.55	10.39	10.42	30,479	+0.00(+0.00%)
Mar 05, 2019	10.40	10.42	10.37	10.42	47,032	+0.02(+0.22%)
Mar 04, 2019	10.46	10.46	10.39	10.40	14,824	-0.08(-0.79%)

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.