Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.52	11.54	11.28	11.32	164,734	-0.21(-1.82%)
May 30, 2018	11.36	11.58	11.20	11.53	171,277	+0.21(+1.86%)
May 29, 2018	11.40	11.43	11.11	11.32	191,756	-0.16(-1.39%)
May 25, 2018		11.48	11.48	11.48	0	+0.03(+0.26%)
May 24, 2018	11.33	11.46	11.08	11.45	233,317	+0.13(+1.15%)
May 23, 2018	11.44	11.46	11.24	11.32	197,591	-0.12(-1.05%)
May 22, 2018	11.58	11.63	11.43	11.44	471,944	-0.09(-0.78%)
May 21, 2018	11.69	11.80	11.47	11.53	343,056	-0.13(-1.11%)
May 18, 2018	11.81	12.00	11.64	11.66	423,757	-0.11(-0.93%)
May 17, 2018	11.09	11.78	11.02	11.77	581,922	+0.70(+6.32%)
May 16, 2018	11.07	11.10	10.97	11.07	245,332	+0.01(+0.09%)
May 15, 2018	10.94	11.14	10.84	11.06	244,040	+0.11(+1.00%)
May 14, 2018	11.14	11.23	10.91	10.95	235,385	-0.19(-1.71%)
May 11, 2018	11.08	11.24	10.93	11.14	366,303	+0.01(+0.09%)
May 10, 2018	11.23	11.23	11.00	11.13	323,688	-0.09(-0.80%)
May 09, 2018	11.17	11.40	11.09	11.22	289,750	+0.06(+0.54%)
May 08, 2018	10.61	11.16	10.61	11.16	278,243	+0.61(+5.78%)
May 07, 2018	10.42	10.58	10.30	10.55	203,394	+0.15(+1.44%)
May 04, 2018	10.27	10.52	10.25	10.40	150,559	+0.05(+0.48%)
May 03, 2018	10.34	10.45	10.22	10.35	243,031	-0.08(-0.77%)
May 02, 2018	10.27	10.50	10.19	10.43	289,114	+0.17(+1.66%)
May 01, 2018	10.37	10.43	10.24	10.26	242,291	-0.09(-0.87%)
Apr 30, 2018	10.90	11.00	10.15	10.35	332,790	-0.56(-5.13%)
Apr 27, 2018	11.01	11.63	10.82	10.91	665,086	+0.01(+0.09%)
Apr 26, 2018	10.89	10.92	10.77	10.90	102,360	+0.04(+0.37%)
Apr 25, 2018	10.95	10.97	10.77	10.86	153,907	-0.08(-0.69%)
Apr 24, 2018	11.13	11.13	10.85	10.94	183,461	-0.14(-1.31%)
Apr 23, 2018	11.29	11.29	11.02	11.08	182,614	-0.14(-1.25%)
Apr 20, 2018	10.88	11.23	10.73	11.22	329,357	+0.30(+2.75%)
Apr 19, 2018	10.66	10.98	10.66	10.92	236,736	+0.24(+2.25%)
Apr 18, 2018	10.69	10.76	10.62	10.68	218,729	+0.00(+0.00%)
Apr 17, 2018	10.63	10.72	10.56	10.68	186,893	+0.08(+0.75%)
Apr 16, 2018	10.68	10.78	10.51	10.60	167,117	-0.06(-0.56%)
Apr 13, 2018	10.78	10.78	10.43	10.66	154,265	-0.05(-0.47%)
Apr 12, 2018	10.63	10.78	10.57	10.71	160,579	+0.12(+1.13%)
Apr 11, 2018	10.52	10.66	10.45	10.59	139,760	+0.05(+0.47%)
Apr 10, 2018	10.47	10.61	10.40	10.54	194,653	+0.16(+1.54%)
Apr 09, 2018	10.48	10.64	10.37	10.38	154,323	-0.07(-0.67%)
Apr 06, 2018	10.71	10.78	10.33	10.45	193,363	-0.31(-2.88%)
Apr 05, 2018	10.64	10.78	10.53	10.76	194,863	+0.14(+1.32%)
Apr 04, 2018	10.12	10.70	10.09	10.62	346,139	+0.40(+3.91%)
Apr 03, 2018	10.59	10.61	10.01	10.22	303,797	-0.34(-3.22%)
Apr 02, 2018	10.81	10.99	10.46	10.56	226,036	-0.24(-2.22%)
Mar 29, 2018		10.80	10.80	10.80	0	+0.08(+0.75%)
Mar 28, 2018	10.68	10.78	10.47	10.72	211,499	+0.02(+0.19%)
Mar 27, 2018	10.91	11.09	10.69	10.70	286,004	-0.16(-1.47%)
Mar 26, 2018	10.72	10.90	10.62	10.86	217,302	+0.27(+2.55%)
Mar 23, 2018	11.02	11.17	10.58	10.59	327,551	-0.37(-3.38%)
Mar 22, 2018	11.25	11.29	10.90	10.96	278,253	-0.33(-2.92%)
Mar 21, 2018	11.17	11.36	11.06	11.29	195,163	+0.10(+0.89%)
Mar 20, 2018	11.23	11.37	11.08	11.19	283,547	+0.02(+0.18%)
Mar 19, 2018	10.99	11.18	10.87	11.17	188,445	+0.18(+1.64%)
Mar 16, 2018	10.95	11.01	10.82	10.99	701,528	+0.04(+0.37%)
Mar 15, 2018	10.88	10.99	10.71	10.95	249,418	+0.05(+0.46%)
Mar 14, 2018	10.92	10.98	10.75	10.90	256,118	+0.01(+0.09%)
Mar 13, 2018	11.03	11.09	10.82	10.89	267,903	-0.08(-0.73%)
Mar 12, 2018	10.99	11.19	10.77	10.97	243,737	+0.01(+0.09%)
Mar 09, 2018	10.89	10.98	10.83	10.96	171,294	+0.12(+1.11%)
Mar 08, 2018	10.88	11.05	10.73	10.84	219,378	-0.02(-0.18%)
Mar 07, 2018	10.76	10.98	10.76	10.86	233,770	+0.07(+0.65%)
Mar 06, 2018	10.65	10.80	10.58	10.79	254,966	+0.15(+1.41%)
Mar 05, 2018	10.47	10.80	10.36	10.64	554,281	+0.15(+1.43%)
Mar 02, 2018	10.44	10.54	10.30	10.49	341,767	+0.00(+0.00%)

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.