Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.83	12.87	12.78	12.87	332,907	-0.03(-0.22%)
May 30, 2018	12.82	12.93	12.80	12.90	274,555	-0.09(-0.73%)
May 29, 2018	13.09	13.14	12.95	13.00	218,510	-0.41(-3.04%)
May 25, 2018		13.40	13.40	13.40	0	+0.02(+0.14%)
May 24, 2018	13.44	13.51	13.37	13.38	184,541	+0.05(+0.35%)
May 23, 2018	13.09	13.35	13.09	13.34	204,137	-0.13(-0.98%)
May 22, 2018	13.52	13.55	13.46	13.47	136,301	+0.00(+0.00%)
May 21, 2018	13.54	13.60	13.43	13.47	150,999	-0.11(-0.84%)
May 18, 2018	13.62	13.62	13.51	13.58	228,494	+0.09(+0.70%)
May 17, 2018	13.66	13.66	13.45	13.49	226,085	+0.09(+0.64%)
May 16, 2018	13.43	13.55	13.37	13.40	302,404	+0.14(+1.07%)
May 15, 2018	13.20	13.29	13.20	13.26	273,949	+0.08(+0.59%)
May 14, 2018	13.14	13.21	13.13	13.18	273,423	+0.04(+0.29%)
May 11, 2018	13.17	13.20	13.12	13.15	128,273	+0.11(+0.87%)
May 10, 2018	12.97	13.06	12.93	13.03	172,383	+0.02(+0.14%)
May 09, 2018	12.94	13.02	12.90	13.01	194,133	-0.02(-0.14%)
May 08, 2018	13.00	13.03	12.97	13.03	123,215	-0.08(-0.58%)
May 07, 2018	13.07	13.16	13.07	13.11	137,966	+0.18(+1.38%)
May 04, 2018	12.80	12.99	12.79	12.93	373,616	-0.15(-1.15%)
May 03, 2018	13.03	13.13	12.93	13.08	242,944	-0.02(-0.14%)
May 02, 2018	13.21	13.21	13.09	13.10	122,119	-0.10(-0.78%)
May 01, 2018	13.17	13.25	13.09	13.20	209,740	-0.01(-0.07%)
Apr 30, 2018	13.39	13.44	13.21	13.21	196,731	+0.12(+0.94%)
Apr 27, 2018	13.06	13.09	12.99	13.09	249,272	+0.25(+1.98%)
Apr 26, 2018	12.81	12.88	12.81	12.84	206,919	+0.10(+0.81%)
Apr 25, 2018	12.73	12.74	12.68	12.73	251,094	-0.14(-1.10%)
Apr 24, 2018	12.97	12.97	12.81	12.87	261,198	-0.02(-0.15%)
Apr 23, 2018	12.93	12.96	12.85	12.89	297,321	+0.35(+2.78%)
Apr 20, 2018	12.51	12.58	12.50	12.54	296,766	+0.03(+0.23%)
Apr 19, 2018	12.59	12.59	12.47	12.51	278,100	+0.09(+0.76%)
Apr 18, 2018	12.40	12.44	12.30	12.42	345,406	+0.16(+1.30%)
Apr 17, 2018	12.25	12.30	12.23	12.26	219,994	-0.13(-1.06%)
Apr 16, 2018	12.32	12.41	12.23	12.39	463,682	+0.08(+0.61%)
Apr 13, 2018	12.44	12.45	12.30	12.32	165,451	-0.11(-0.91%)
Apr 12, 2018	12.38	12.48	12.36	12.43	320,058	+0.20(+1.62%)
Apr 11, 2018	12.18	12.33	12.09	12.23	666,018	-0.08(-0.61%)
Apr 10, 2018	12.24	12.33	12.20	12.31	308,898	+0.14(+1.16%)
Apr 09, 2018	12.20	12.30	12.15	12.17	281,071	+0.20(+1.65%)
Apr 06, 2018	12.04	12.15	11.94	11.97	235,686	+0.06(+0.47%)
Apr 05, 2018	12.02	12.10	11.90	11.91	502,834	-0.05(-0.39%)
Apr 04, 2018	11.71	11.99	11.71	11.96	568,322	-0.14(-1.17%)
Apr 03, 2018	12.05	12.13	12.03	12.10	502,241	+0.18(+1.50%)
Apr 02, 2018	12.03	12.08	11.90	11.92	843,121	-0.16(-1.32%)
Mar 29, 2018		12.08	12.08	12.08	0	+0.27(+2.31%)
Mar 28, 2018	11.71	11.86	11.69	11.81	620,044	+0.03(+0.24%)
Mar 27, 2018	11.84	12.03	11.74	11.78	738,580	+0.40(+3.47%)
Mar 26, 2018	11.26	11.40	11.18	11.38	334,318	+0.20(+1.77%)
Mar 23, 2018	11.29	11.35	11.19	11.19	369,820	-0.36(-3.10%)
Mar 22, 2018	11.53	11.62	11.48	11.54	488,740	-0.22(-1.84%)
Mar 21, 2018	11.68	11.80	11.66	11.76	349,761	-0.05(-0.40%)
Mar 20, 2018	11.78	11.83	11.73	11.81	261,794	+0.11(+0.97%)
Mar 19, 2018	11.69	11.76	11.63	11.70	318,637	+0.03(+0.24%)
Mar 16, 2018	11.61	11.71	11.59	11.67	324,157	+0.18(+1.56%)
Mar 15, 2018	11.53	11.62	11.42	11.49	293,454	+0.00(+0.00%)
Mar 14, 2018	11.63	11.63	11.46	11.49	124,990	+0.07(+0.58%)
Mar 13, 2018	11.68	11.68	11.38	11.42	279,057	-0.28(-2.41%)
Mar 12, 2018	11.78	11.79	11.69	11.71	158,849	-0.11(-0.96%)
Mar 09, 2018	11.81	11.86	11.77	11.82	317,548	+0.12(+1.05%)
Mar 08, 2018	11.60	11.72	11.60	11.70	339,019	+0.24(+2.05%)
Mar 07, 2018		11.53	11.39	11.46	397,535	-0.13(-1.14%)
Mar 06, 2018	11.58	11.62	11.53	11.59	463,261	+0.16(+1.40%)
Mar 05, 2018	11.24	11.50	11.24	11.43	480,879	-0.47(-3.96%)
Mar 02, 2018	11.77	11.92	11.73	11.90	187,613	-0.05(-0.39%)

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.