Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.00	11.00	10.79	10.87	49,220	-0.14(-1.30%)
May 30, 2018	11.02	11.04	10.93	11.01	40,126	+0.13(+1.18%)
May 29, 2018	11.20	11.20	10.86	10.89	59,325	-0.32(-2.83%)
May 25, 2018		11.20	11.20	11.20	0	+0.04(+0.34%)
May 24, 2018	11.26	11.26	11.16	11.17	15,883	-0.14(-1.20%)
May 23, 2018	11.09	11.35	11.09	11.30	47,623	+0.11(+0.95%)
May 22, 2018	11.10	11.23	11.10	11.20	28,849	+0.11(+1.02%)
May 21, 2018	11.21	11.22	11.07	11.08	28,918	-0.04(-0.34%)
May 18, 2018	11.18	11.20	11.05	11.12	43,096	-0.16(-1.41%)
May 17, 2018	11.44	11.44	11.28	11.28	54,927	-0.18(-1.58%)
May 16, 2018	11.44	11.49	11.38	11.46	48,934	+0.06(+0.53%)
May 15, 2018	11.35	11.55	11.34	11.40	90,148	-0.13(-1.11%)
May 14, 2018	11.67	11.68	11.51	11.53	39,686	-0.08(-0.72%)
May 11, 2018	11.78	11.78	11.58	11.61	23,704	-0.17(-1.41%)
May 10, 2018	11.64	11.78	11.64	11.78	17,722	+0.27(+2.37%)
May 09, 2018	11.62	11.62	11.50	11.51	32,775	-0.08(-0.65%)
May 08, 2018	11.59	11.60	11.41	11.58	39,641	+0.03(+0.26%)
May 07, 2018	11.80	11.91	11.55	11.55	87,834	-0.26(-2.18%)
May 04, 2018	11.83	11.85	11.81	11.81	19,044	-0.12(-0.98%)
May 03, 2018	12.02	12.13	11.86	11.92	187,784	-0.15(-1.22%)
May 02, 2018	12.19	12.19	12.06	12.07	37,320	-0.13(-1.05%)
May 01, 2018	12.33	12.33	12.08	12.20	91,255	-0.15(-1.22%)
Apr 30, 2018	12.33	12.39	12.31	12.35	37,097	-0.05(-0.37%)
Apr 27, 2018	12.37	12.46	12.35	12.40	39,056	+0.13(+1.05%)
Apr 26, 2018	12.14	12.29	12.14	12.27	31,682	+0.13(+1.06%)
Apr 25, 2018	12.06	12.16	12.00	12.14	29,899	-0.02(-0.19%)
Apr 24, 2018	12.30	12.31	12.12	12.16	73,604	-0.05(-0.37%)
Apr 23, 2018	12.37	12.52	12.21	12.21	30,682	-0.22(-1.76%)
Apr 20, 2018	12.50	12.50	12.31	12.43	45,169	-0.10(-0.81%)
Apr 19, 2018	12.80	12.80	12.49	12.53	133,656	-0.33(-2.56%)
Apr 18, 2018	12.84	12.89	12.81	12.86	59,440	+0.04(+0.29%)
Apr 17, 2018	12.75	12.83	12.75	12.82	13,754	+0.10(+0.77%)
Apr 16, 2018	12.78	12.80	12.69	12.72	50,967	-0.04(-0.35%)
Apr 13, 2018	12.74	12.77	12.67	12.77	90,373	+0.07(+0.53%)
Apr 12, 2018	12.64	12.71	12.63	12.70	91,393	+0.15(+1.19%)
Apr 11, 2018	12.47	12.58	12.47	12.55	113,470	+0.01(+0.06%)
Apr 10, 2018	12.46	12.55	12.41	12.54	48,956	+0.19(+1.58%)
Apr 09, 2018	12.37	12.54	12.29	12.35	55,711	+0.01(+0.06%)
Apr 06, 2018	12.40	12.48	12.28	12.34	91,709	-0.11(-0.90%)
Apr 05, 2018	12.39	12.53	12.39	12.45	155,539	+0.03(+0.24%)
Apr 04, 2018	12.03	12.42	12.03	12.42	63,880	+0.28(+2.35%)
Apr 03, 2018	11.97	12.14	11.97	12.14	38,489	+0.17(+1.44%)
Apr 02, 2018	12.01	12.20	11.88	11.97	48,866	-0.18(-1.48%)
Mar 29, 2018		12.15	12.15	12.15	0	+0.16(+1.38%)
Mar 28, 2018	12.08	12.09	11.95	11.98	82,257	-0.06(-0.50%)
Mar 27, 2018	12.09	12.14	12.03	12.04	72,802	-0.05(-0.43%)
Mar 26, 2018	12.12	12.21	11.94	12.09	70,625	+0.19(+1.57%)
Mar 23, 2018	12.09	12.10	11.88	11.91	81,866	-0.18(-1.49%)
Mar 22, 2018	12.00	12.18	12.00	12.09	153,760	-0.01(-0.06%)
Mar 21, 2018	11.98	12.16	11.98	12.09	285,284	+0.17(+1.45%)
Mar 20, 2018	11.98	12.03	11.92	11.92	83,213	-0.03(-0.25%)
Mar 19, 2018	11.99	12.03	11.90	11.95	50,928	-0.14(-1.18%)
Mar 16, 2018	12.11	12.15	12.05	12.09	37,280	-0.05(-0.43%)
Mar 15, 2018	12.24	12.28	12.15	12.15	49,706	-0.15(-1.22%)
Mar 14, 2018	12.45	12.45	12.24	12.30	154,240	-0.07(-0.55%)
Mar 13, 2018	12.45	12.49	12.36	12.36	16,052	-0.06(-0.45%)
Mar 12, 2018	12.40	12.44	12.23	12.42	26,606	+0.05(+0.39%)
Mar 09, 2018	12.38	12.47	12.34	12.37	18,481	+0.11(+0.92%)
Mar 08, 2018	12.13	12.27	12.12	12.26	26,993	+0.17(+1.43%)
Mar 07, 2018		12.10		12.09	22,863	-0.01(-0.06%)
Mar 06, 2018	12.20	12.41	12.08	12.09	49,068	+0.08(+0.69%)
Mar 05, 2018	11.97	12.02	11.93	12.01	33,344	+0.02(+0.19%)
Mar 02, 2018	11.92	12.00	11.85	11.99	34,307	-0.06(-0.50%)

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.