Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.78	12.99	12.73	12.85	938,947	-0.02(-0.12%)
May 30, 2018	12.70	12.88	12.70	12.87	1,967,108	+0.26(+2.02%)
May 29, 2018	12.49	12.68	12.49	12.61	1,763,574	+0.11(+0.88%)
May 28, 2018	12.43	12.59	12.35	12.50	471,062	-0.11(-0.87%)
May 25, 2018	12.70	12.73	12.48	12.61	1,469,774	-0.37(-2.85%)
May 24, 2018	12.99	13.08	12.93	12.98	814,763	-0.14(-1.07%)
May 23, 2018	13.19	13.30	13.06	13.12	1,417,480	-0.15(-1.13%)
May 22, 2018	13.46	13.57	13.24	13.27	1,189,036	-0.11(-0.82%)
May 18, 2018		13.38	13.38	13.38	0	-0.02(-0.15%)
May 17, 2018	13.19	13.42	13.19	13.40	1,056,163	+0.28(+2.13%)
May 16, 2018	13.01	13.14	13.01	13.12	481,340	+0.04(+0.31%)
May 15, 2018	13.13	13.14	13.03	13.08	816,701	-0.01(-0.08%)
May 14, 2018	12.90	13.10	12.90	13.09	981,695	+0.26(+2.03%)
May 11, 2018	12.85	12.90	12.79	12.83	482,657	+0.00(+0.00%)
May 10, 2018	12.84	12.87	12.72	12.83	1,236,406	-0.01(-0.08%)
May 09, 2018	12.87	12.99	12.80	12.84	1,820,207	+0.16(+1.26%)
May 08, 2018	12.57	12.71	12.34	12.68	3,325,539	+0.00(+0.00%)
May 07, 2018	12.78	12.95	12.66	12.68	1,244,270	+0.03(+0.24%)
May 04, 2018	12.51	12.72	12.51	12.65	765,000	+0.08(+0.64%)
May 03, 2018	12.70	12.70	12.48	12.57	1,215,917	-0.17(-1.33%)
May 02, 2018	12.64	12.82	12.63	12.74	1,411,550	+0.10(+0.79%)
May 01, 2018	12.60	12.73	12.57	12.64	1,744,822	-0.03(-0.24%)
Apr 30, 2018	12.59	12.75	12.58	12.67	2,079,233	+0.02(+0.16%)
Apr 27, 2018	12.74	12.82	12.63	12.65	1,202,307	-0.15(-1.21%)
Apr 26, 2018	12.77	12.88	12.75	12.80	1,493,958	+0.04(+0.35%)
Apr 25, 2018	12.49	12.76	12.46	12.76	1,955,813	+0.20(+1.59%)
Apr 24, 2018	12.65	12.75	12.46	12.56	1,069,373	-0.07(-0.55%)
Apr 23, 2018	12.36	12.64	12.36	12.63	796,025	+0.16(+1.28%)
Apr 20, 2018	12.52	12.52	12.36	12.47	1,489,252	-0.07(-0.56%)
Apr 19, 2018	12.59	12.71	12.53	12.54	2,248,583	+0.03(+0.24%)
Apr 18, 2018	12.25	12.58	12.23	12.51	2,189,945	+0.43(+3.56%)
Apr 17, 2018	12.00	12.13	11.97	12.08	1,482,898	+0.07(+0.58%)
Apr 16, 2018	12.16	12.19	12.00	12.01	1,512,765	-0.19(-1.56%)
Apr 13, 2018	12.12	12.27	12.12	12.20	1,711,185	+0.13(+1.08%)
Apr 12, 2018	12.03	12.10	11.94	12.07	880,025	+0.07(+0.58%)
Apr 11, 2018	11.79	12.08	11.79	12.00	1,969,576	+0.21(+1.78%)
Apr 10, 2018	11.69	11.86	11.63	11.79	2,234,658	+0.28(+2.43%)
Apr 09, 2018	11.70	11.72	11.51	11.51	1,814,911	-0.10(-0.86%)
Apr 06, 2018	11.67	11.83	11.51	11.61	2,383,788	-0.16(-1.36%)
Apr 05, 2018	11.29	11.83	11.29	11.77	2,453,523	+0.47(+4.16%)
Apr 04, 2018	11.12	11.30	11.04	11.30	1,328,035	+0.01(+0.09%)
Apr 03, 2018	11.07	11.29	11.00	11.29	1,130,931	+0.25(+2.26%)
Apr 02, 2018	11.20	11.25	10.94	11.04	1,243,679	-0.26(-2.30%)
Mar 29, 2018		11.30	11.30	11.30	0	+0.28(+2.54%)
Mar 28, 2018	11.19	11.22	11.00	11.02	1,042,392	-0.16(-1.39%)
Mar 27, 2018	11.24	11.33	11.14	11.18	1,137,387	-0.02(-0.18%)
Mar 26, 2018	11.19	11.20	11.04	11.20	1,095,484	+0.13(+1.22%)
Mar 23, 2018	11.27	11.32	11.05	11.06	746,746	-0.17(-1.51%)
Mar 22, 2018	11.42	11.42	11.23	11.23	1,455,300	-0.27(-2.35%)
Mar 21, 2018	11.20	11.57	11.19	11.50	2,841,810	+0.34(+3.05%)
Mar 20, 2018	11.05	11.17	11.04	11.16	650,309	+0.21(+1.92%)
Mar 19, 2018	11.11	11.14	10.95	10.95	979,941	-0.22(-1.97%)
Mar 16, 2018	10.96	11.21	10.95	11.17	1,565,632	+0.26(+2.38%)
Mar 15, 2018	10.90	10.97	10.88	10.91	1,600,821	+0.05(+0.46%)
Mar 14, 2018	10.92	10.96	10.82	10.86	931,970	-0.03(-0.28%)
Mar 13, 2018	10.88	10.95	10.84	10.89	883,794	+0.06(+0.55%)
Mar 12, 2018	10.85	10.93	10.77	10.83	388,792	-0.06(-0.55%)
Mar 09, 2018	10.91	10.95	10.85	10.89	1,303,305	+0.04(+0.37%)
Mar 08, 2018	10.86	10.91	10.80	10.85	1,391,091	-0.03(-0.23%)
Mar 07, 2018		11.06	10.80	10.88	2,179,948	-0.10(-0.87%)
Mar 06, 2018	11.09	11.11	10.95	10.97	1,121,331	-0.05(-0.45%)
Mar 05, 2018	10.75	11.05	10.75	11.02	1,452,338	+0.25(+2.32%)
Mar 02, 2018	10.74	10.78	10.62	10.77	1,472,813	-0.03(-0.28%)

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.