Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.68	11.68	11.52	11.58	2,281	+0.00(+0.00%)
May 30, 2018	11.26	11.58	11.26	11.58	9,733	+0.26(+2.30%)
May 29, 2018	11.56	11.56	11.32	11.32	9,564	-0.12(-1.05%)
May 28, 2018	11.46	11.46	11.44	11.44	5,100	-0.06(-0.52%)
May 25, 2018	11.60	11.60	11.50	11.50	7,404	-0.20(-1.71%)
May 24, 2018	11.61	11.70	11.61	11.70	1,652	-0.10(-0.85%)
May 23, 2018	12.00	12.00	11.76	11.80	6,317	-0.30(-2.48%)
May 22, 2018	12.07	12.16	12.07	12.10	3,074	+0.08(+0.67%)
May 18, 2018		12.02	12.02	12.02	0	-0.01(-0.08%)
May 17, 2018	12.06	12.07	12.00	12.03	7,916	-0.01(-0.08%)
May 16, 2018	12.04	12.04	12.04	12.04	700	+0.20(+1.69%)
May 15, 2018	11.64	11.84	11.64	11.84	3,175	-0.08(-0.67%)
May 14, 2018	11.92	11.92	11.92	11.92	1,601	+0.02(+0.17%)
May 10, 2018		11.90	11.90	11.90	63	+0.19(+1.62%)
May 09, 2018	11.68	11.72	11.68	11.71	1,000	+0.02(+0.17%)
May 08, 2018	11.69	11.69	11.69	11.69	100	+0.10(+0.86%)
May 07, 2018	11.69	11.69	11.58	11.59	6,108	+0.01(+0.09%)
May 04, 2018	11.37	11.58	11.37	11.58	2,375	+0.17(+1.49%)
May 03, 2018	11.38	11.41	11.34	11.41	4,985	-0.01(-0.09%)
May 02, 2018	11.39	11.43	11.39	11.42	4,341	+0.22(+1.96%)
May 01, 2018	11.13	11.22	11.12	11.20	6,033	-0.25(-2.18%)
Apr 30, 2018	11.60	11.60	11.42	11.45	4,136	+0.01(+0.09%)
Apr 27, 2018	11.44	11.44	11.44	11.44	100	-0.01(-0.09%)
Apr 26, 2018	11.68	11.68	11.39	11.45	2,150	+0.03(+0.26%)
Apr 24, 2018		11.42	11.42	11.42	76	-0.09(-0.78%)
Apr 23, 2018	11.89	11.89	11.50	11.51	6,427	-0.54(-4.48%)
Apr 20, 2018	11.97	12.05	11.97	12.05	3,200	+0.03(+0.25%)
Apr 19, 2018	12.20	12.20	12.02	12.02	14,956	-0.08(-0.66%)
Apr 18, 2018	11.81	12.10	11.81	12.10	3,195	+0.39(+3.33%)
Apr 17, 2018	11.66	11.71	11.66	11.71	3,959	+0.11(+0.95%)
Apr 16, 2018	11.66	11.66	11.60	11.60	856	-0.01(-0.09%)
Apr 13, 2018	11.66	11.66	11.61	11.61	11,680	+0.06(+0.52%)
Apr 12, 2018	11.54	11.55	11.51	11.55	37,920	-0.08(-0.69%)
Apr 11, 2018	11.63	11.63	11.63	11.63	780	+0.00(+0.00%)
Apr 10, 2018	11.42	11.69	11.42	11.63	3,730	+0.37(+3.29%)
Apr 09, 2018	11.50	11.50	11.26	11.26	7,903	+0.01(+0.09%)
Apr 06, 2018	11.30	11.32	11.25	11.25	1,230	-0.18(-1.57%)
Apr 05, 2018	11.43	11.43	11.43	11.43	1,155	+0.29(+2.60%)
Apr 04, 2018	11.04	11.14	10.92	11.14	5,062	-0.02(-0.18%)
Apr 03, 2018	11.11	11.16	11.10	11.16	1,604	+0.05(+0.45%)
Apr 02, 2018	11.48	11.48	11.11	11.11	366	-0.16(-1.42%)
Mar 29, 2018		11.27	11.27	11.27	0	+0.30(+2.73%)
Mar 28, 2018	11.14	11.14	10.95	10.97	6,894	-0.28(-2.49%)
Mar 27, 2018	11.45	11.45	11.25	11.25	6,721	-0.14(-1.23%)
Mar 26, 2018	11.41	11.43	11.33	11.39	7,100	+0.05(+0.44%)
Mar 23, 2018	11.54	11.54	11.34	11.34	12,673	-0.33(-2.83%)
Mar 22, 2018	11.88	11.88	11.66	11.67	49,967	-0.40(-3.31%)
Mar 21, 2018	12.15	12.17	12.07	12.07	2,300	+0.13(+1.09%)
Mar 20, 2018	12.01	12.01	11.94	11.94	1,788	-0.14(-1.16%)
Mar 19, 2018	12.51	12.51	12.07	12.08	10,182	-0.29(-2.34%)
Mar 16, 2018	12.26	12.39	12.26	12.37	2,395	+0.09(+0.73%)
Mar 15, 2018	12.11	12.28	12.11	12.28	24,600	+0.00(+0.00%)
Mar 14, 2018	12.40	12.40	12.28	12.28	5,260	-0.12(-0.97%)
Mar 13, 2018	12.34	12.52	12.34	12.40	1,650	+0.06(+0.49%)
Mar 12, 2018	12.34	12.34	12.29	12.34	5,432	+0.11(+0.90%)
Mar 09, 2018	12.21	12.23	12.18	12.23	5,339	+0.25(+2.09%)
Mar 08, 2018	12.22	12.22	11.96	11.98	4,281	-0.24(-1.96%)
Mar 07, 2018	12.21	12.22	12.21	12.22	1,959	-0.08(-0.65%)
Mar 06, 2018	12.11	12.34	12.11	12.30	16,706	+0.19(+1.57%)
Mar 05, 2018	12.20	12.20	11.92	12.11	8,308	+0.04(+0.33%)
Mar 02, 2018	11.93	12.07	11.87	12.07	23,558	+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.