Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.31	12.36	12.22	12.30	445,176	+0.01(+0.08%)
May 30, 2018	11.98	12.45	11.94	12.29	712,101	+0.29(+2.42%)
May 29, 2018	11.82	12.05	11.74	12.00	374,645	+0.14(+1.18%)
May 25, 2018		11.86	11.86	11.86	0	+0.04(+0.34%)
May 24, 2018	11.98	12.00	11.78	11.82	387,672	-0.13(-1.09%)
May 23, 2018	11.77	12.00	11.75	11.95	319,145	+0.21(+1.79%)
May 22, 2018	11.69	11.79	11.66	11.74	411,314	+0.07(+0.60%)
May 21, 2018	11.34	11.74	11.34	11.67	377,837	+0.27(+2.37%)
May 18, 2018	11.30	11.41	11.24	11.40	373,841	+0.13(+1.15%)
May 17, 2018	11.32	11.47	11.25	11.27	372,364	-0.01(-0.09%)
May 16, 2018	11.28	11.40	11.25	11.28	284,810	+0.02(+0.18%)
May 15, 2018	11.36	11.36	11.15	11.26	619,733	-0.16(-1.40%)
May 14, 2018	11.73	11.73	11.36	11.42	460,577	-0.29(-2.48%)
May 11, 2018	11.83	11.90	11.68	11.71	431,919	-0.08(-0.68%)
May 10, 2018	11.82	11.86	11.75	11.79	406,269	+0.03(+0.26%)
May 09, 2018	11.69	11.84	11.64	11.76	660,707	+0.04(+0.34%)
May 08, 2018	11.95	11.95	11.72	11.72	569,614	-0.23(-1.92%)
May 07, 2018	11.82	11.98	11.82	11.95	407,462	+0.08(+0.67%)
May 04, 2018	11.42	11.95	11.42	11.87	395,716	+0.04(+0.34%)
May 03, 2018	11.88	11.97	11.80	11.83	461,267	-0.08(-0.67%)
May 02, 2018	12.02	12.03	11.76	11.91	340,521	-0.09(-0.75%)
May 01, 2018	11.92	12.06	11.77	12.00	390,388	+0.05(+0.42%)
Apr 30, 2018	12.10	12.14	11.91	11.95	421,451	-0.13(-1.08%)
Apr 27, 2018	11.83	12.13	11.81	12.08	374,157	+0.29(+2.46%)
Apr 26, 2018	11.57	11.84	11.48	11.79	527,020	+0.31(+2.70%)
Apr 25, 2018	11.53	11.57	11.34	11.48	245,631	-0.06(-0.52%)
Apr 24, 2018	11.57	11.61	11.40	11.54	373,811	+0.06(+0.52%)
Apr 23, 2018	11.60	11.62	11.39	11.48	328,835	-0.06(-0.52%)
Apr 20, 2018	11.85	11.92	11.52	11.54	358,032	-0.29(-2.45%)
Apr 19, 2018	12.11	12.12	11.71	11.83	433,488	-0.28(-2.31%)
Apr 18, 2018	12.25	12.25	12.07	12.11	635,019	-0.08(-0.66%)
Apr 17, 2018	12.14	12.26	12.07	12.19	577,538	+0.07(+0.58%)
Apr 16, 2018	12.16	12.26	12.03	12.12	645,579	+0.03(+0.25%)
Apr 13, 2018	12.31	12.34	12.02	12.09	1,225,269	-0.22(-1.79%)
Apr 12, 2018	12.64	12.64	12.27	12.31	327,437	-0.32(-2.53%)
Apr 11, 2018	12.58	12.76	12.56	12.63	288,677	+0.02(+0.16%)
Apr 10, 2018	12.54	12.71	12.41	12.61	480,349	+0.17(+1.37%)
Apr 09, 2018	12.47	12.53	12.34	12.44	431,634	-0.03(-0.24%)
Apr 06, 2018	12.69	12.81	12.39	12.47	715,186	-0.22(-1.73%)
Apr 05, 2018	12.75	12.79	12.60	12.69	422,352	-0.06(-0.47%)
Apr 04, 2018	12.45	12.83	12.45	12.75	601,831	+0.23(+1.84%)
Apr 03, 2018	12.22	12.55	12.17	12.52	800,600	+0.30(+2.45%)
Apr 02, 2018	12.37	12.47	12.19	12.22	703,288	-0.14(-1.13%)
Mar 29, 2018		12.36	12.36	12.36	0	-0.12(-0.96%)
Mar 28, 2018	12.11	12.50	12.11	12.48	756,852	+0.47(+3.91%)
Mar 27, 2018	12.12	12.15	11.80	12.01	591,614	-0.13(-1.07%)
Mar 26, 2018	11.99	12.18	11.81	12.14	486,951	+0.29(+2.45%)
Mar 23, 2018	12.02	12.15	11.83	11.85	530,095	-0.17(-1.41%)
Mar 22, 2018	11.82	12.14	11.80	12.02	895,299	+0.18(+1.52%)
Mar 21, 2018	11.86	11.92	11.73	11.84	555,735	-0.04(-0.34%)
Mar 20, 2018	11.97	12.04	11.73	11.88	526,763	-0.05(-0.42%)
Mar 19, 2018	11.91	11.94	11.76	11.93	634,095	-0.24(-1.97%)
Mar 16, 2018	11.98	12.18	11.79	12.17	1,098,648	+0.21(+1.76%)
Mar 15, 2018	12.04	12.06	11.88	11.96	618,166	-0.08(-0.66%)
Mar 14, 2018	12.12	12.14	11.97	12.04	420,378	-0.05(-0.41%)
Mar 13, 2018	12.11	12.22	12.02	12.09	387,098	+0.00(+0.00%)
Mar 12, 2018	11.96	12.20	11.96	12.09	391,401	+0.06(+0.50%)
Mar 09, 2018	12.12	12.12	11.72	12.03	501,616	-0.06(-0.50%)
Mar 08, 2018	12.18	12.26	12.05	12.09	324,200	-0.08(-0.66%)
Mar 07, 2018		12.23		12.17	339,658	+0.06(+0.50%)
Mar 06, 2018	12.06	12.15	11.84	12.11	489,574	+0.09(+0.75%)
Mar 05, 2018	11.98	12.12	11.92	12.02	470,916	+0.01(+0.08%)
Mar 02, 2018	11.83	12.02	11.72	12.01	340,865	+0.12(+1.01%)

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.