Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.17	12.23	12.03	12.22	131,883	+0.08(+0.70%)
May 30, 2018	12.21	12.23	12.10	12.13	110,522	-0.03(-0.28%)
May 29, 2018	12.20	12.23	12.13	12.16	121,144	-0.09(-0.74%)
May 25, 2018		12.25	12.25	12.25	0	+0.02(+0.14%)
May 24, 2018	12.24	12.25	12.11	12.24	86,587	+0.00(+0.00%)
May 23, 2018	12.19	12.25	12.12	12.24	106,017	+0.03(+0.23%)
May 22, 2018	12.18	12.22	12.07	12.21	315,202	+0.06(+0.51%)
May 21, 2018	12.12	12.21	12.10	12.15	149,112	+0.03(+0.23%)
May 18, 2018	12.14	12.19	11.93	12.12	145,738	-0.01(-0.05%)
May 17, 2018	12.14	12.18	11.99	12.12	217,893	+0.01(+0.05%)
May 16, 2018	12.12	12.18	12.10	12.12	110,285	+0.02(+0.19%)
May 15, 2018	12.00	12.10	11.93	12.10	104,577	+0.10(+0.80%)
May 14, 2018	12.14	12.14	11.98	12.00	100,592	-0.12(-0.98%)
May 11, 2018	12.10	12.14	12.05	12.12	74,854	+0.06(+0.52%)
May 10, 2018	12.12	12.12	12.02	12.06	104,757	-0.02(-0.19%)
May 09, 2018	12.07	12.14	12.01	12.08	132,114	+0.06(+0.47%)
May 08, 2018	11.74	12.10	11.74	12.02	192,184	+0.31(+2.60%)
May 07, 2018	11.65	11.73	11.62	11.72	116,081	+0.07(+0.63%)
May 04, 2018	11.60	11.68	11.53	11.64	74,932	+0.03(+0.29%)
May 03, 2018	11.55	11.66	11.52	11.61	59,624	+0.04(+0.34%)
May 02, 2018	11.50	11.60	11.47	11.57	78,371	+0.06(+0.54%)
May 01, 2018	11.53	11.53	11.47	11.51	72,335	-0.01(-0.10%)
Apr 30, 2018	11.63	11.63	11.50	11.52	180,947	-0.09(-0.78%)
Apr 27, 2018	11.50	11.62	11.49	11.61	44,048	+0.11(+0.98%)
Apr 26, 2018	11.53	11.55	11.49	11.50	74,429	-0.01(-0.10%)
Apr 25, 2018	11.53	11.55	11.48	11.51	79,779	-0.02(-0.15%)
Apr 24, 2018	11.58	11.63	11.52	11.53	59,873	+0.01(+0.05%)
Apr 23, 2018	11.58	11.58	11.49	11.52	81,445	-0.04(-0.34%)
Apr 20, 2018	11.52	11.56	11.46	11.56	76,292	+0.07(+0.64%)
Apr 19, 2018	11.54	11.58	11.49	11.49	70,780	-0.05(-0.44%)
Apr 18, 2018	11.63	11.65	11.51	11.54	161,117	-0.05(-0.39%)
Apr 17, 2018	11.64	11.66	11.56	11.58	71,919	-0.01(-0.05%)
Apr 16, 2018	11.55	11.60	11.51	11.59	89,240	+0.08(+0.74%)
Apr 13, 2018	11.60	11.60	11.46	11.50	92,249	-0.08(-0.73%)
Apr 12, 2018	11.59	11.62	11.56	11.59	81,582	+0.04(+0.34%)
Apr 11, 2018	11.62	11.70	11.54	11.55	104,531	-0.07(-0.63%)
Apr 10, 2018	11.67	11.71	11.59	11.62	83,174	+0.01(+0.10%)
Apr 09, 2018	11.70	11.70	11.60	11.61	112,844	-0.06(-0.48%)
Apr 06, 2018	11.75	11.76	11.62	11.67	85,891	-0.12(-1.06%)
Apr 05, 2018	11.59	11.84	11.59	11.79	335,430	+0.23(+2.01%)
Apr 04, 2018	11.42	11.64	11.42	11.56	283,281	+0.09(+0.79%)
Apr 03, 2018	11.45	11.52	11.43	11.47	86,666	+0.05(+0.45%)
Apr 02, 2018	11.46	11.49	11.33	11.42	123,635	-0.06(-0.54%)
Mar 29, 2018		11.48	11.48	11.48	0	+0.14(+1.20%)
Mar 28, 2018	11.46	11.51	11.33	11.34	311,716	-0.08(-0.69%)
Mar 27, 2018	11.46	11.50	11.40	11.42	336,674	-0.03(-0.25%)
Mar 26, 2018	11.46	11.51	11.36	11.45	131,752	+0.12(+1.10%)
Mar 23, 2018	11.70	11.70	11.31	11.33	258,940	-0.36(-3.05%)
Mar 22, 2018	11.53	11.73	11.53	11.68	178,109	+0.16(+1.42%)
Mar 21, 2018	11.53	11.57	11.33	11.52	163,535	+0.09(+0.79%)
Mar 20, 2018	11.44	11.53	11.39	11.43	217,450	-0.01(-0.10%)
Mar 19, 2018	11.43	11.57	11.40	11.44	172,290	+0.01(+0.10%)
Mar 16, 2018	11.39	11.48	11.34	11.43	169,772	+0.08(+0.68%)
Mar 15, 2018	11.51	11.58	11.30	11.35	225,042	-0.17(-1.44%)
Mar 14, 2018	11.57	11.65	11.43	11.52	232,112	-0.07(-0.57%)
Mar 13, 2018	11.72	11.72	11.40	11.58	244,853	-0.09(-0.81%)
Mar 12, 2018	11.44	11.74	11.32	11.68	657,030	+0.24(+2.08%)
Mar 09, 2018	11.35	11.51	11.30	11.44	137,241	+0.13(+1.13%)
Mar 08, 2018	11.35	11.38	11.28	11.31	168,660	-0.03(-0.24%)
Mar 07, 2018	11.35	11.41	11.25	11.34	156,895	-0.09(-0.78%)
Mar 06, 2018	11.40	11.46	11.30	11.43	140,984	+0.03(+0.29%)
Mar 05, 2018	11.32	11.41	11.27	11.40	112,727	+0.04(+0.39%)
Mar 02, 2018	11.30	11.40	11.24	11.35	202,512	+0.05(+0.44%)

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.