Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.27	12.27	11.97	11.99	3,239	-0.05(-0.40%)
May 30, 2018	12.31	12.31	11.99	12.03	9,955	+0.01(+0.07%)
May 29, 2018	12.26	12.62	12.03	12.03	6,464	+0.10(+0.87%)
May 25, 2018		11.92	11.92	11.92	0	-0.10(-0.86%)
May 24, 2018	12.10	12.18	12.03	12.03	6,517	-0.14(-1.17%)
May 23, 2018	12.25	12.67	12.10	12.17	8,437	+0.06(+0.46%)
May 22, 2018	12.04	12.11	12.04	12.11	1,199	-0.07(-0.59%)
May 21, 2018	12.04	12.38	12.04	12.18	8,073	+0.12(+0.99%)
May 18, 2018	12.78	13.73	12.03	12.06	18,711	-0.75(-5.88%)
May 17, 2018	11.79	12.82	11.79	12.82	15,360	+1.00(+8.46%)
May 16, 2018	11.82	11.82	11.82	11.82	222	-0.13(-1.06%)
May 15, 2018	12.05	12.14	11.82	11.95	11,486	+0.00(+0.00%)
May 14, 2018	11.91	11.95	11.71	11.95	5,606	-0.07(-0.58%)
May 11, 2018	11.83	12.02	11.83	12.02	909	-0.17(-1.38%)
May 09, 2018		12.18	12.18	12.18	22	+0.36(+3.06%)
May 08, 2018	11.84	11.84	11.68	11.82	723	+0.09(+0.75%)
May 07, 2018	11.98	11.98	11.73	11.73	888	-0.21(-1.76%)
May 04, 2018	11.83	11.95	11.83	11.95	2,702	+0.25(+2.11%)
May 03, 2018	11.97	11.97	11.70	11.70	4,066	-0.29(-2.39%)
May 02, 2018	11.80	11.99	11.80	11.99	8,661	+0.00(+0.00%)
May 01, 2018	11.95	11.99	11.79	11.99	16,152	+0.08(+0.67%)
Apr 30, 2018	12.02	12.02	11.76	11.91	723	-0.04(-0.33%)
Apr 26, 2018		11.95	11.95	11.95	307	+0.09(+0.74%)
Apr 25, 2018	11.86	11.86	11.86	11.86	284	+0.19(+1.63%)
Apr 24, 2018	11.69	12.25	11.67	11.67	12,341	-0.45(-3.74%)
Apr 23, 2018	11.97	12.12	11.97	12.12	1,106	-0.02(-0.15%)
Apr 20, 2018	11.99	12.14	11.99	12.14	875	+0.11(+0.95%)
Apr 18, 2018		12.03	12.03	12.03	280	+0.12(+1.00%)
Apr 17, 2018	11.83	11.91	11.79	11.91	4,953	-0.06(-0.53%)
Apr 16, 2018	11.98	11.99	11.74	11.97	3,659	+0.22(+1.89%)
Apr 13, 2018	11.43	12.01	11.43	11.75	1,601	+0.03(+0.27%)
Apr 12, 2018	11.72	11.72	11.72	11.72	904	-0.39(-3.21%)
Apr 09, 2018		12.10	12.10	12.10	104	+0.04(+0.33%)
Apr 06, 2018	12.06	12.06	12.06	12.06	365	-0.04(-0.33%)
Apr 05, 2018	12.14	12.14	12.10	12.10	917	+0.05(+0.40%)
Apr 04, 2018	12.06	12.06	12.06	12.06	2,260	-0.01(-0.07%)
Apr 03, 2018	12.06	12.06	12.06	12.06	568	-0.04(-0.33%)
Apr 02, 2018	12.10	12.10	12.10	12.10	188	-0.03(-0.26%)
Mar 29, 2018		12.14	12.14	12.14	0	+0.17(+1.42%)
Mar 28, 2018	11.99	12.03	11.92	11.97	2,649	-0.49(-3.91%)
Mar 23, 2018		12.45	12.45	12.45	104	+0.44(+3.63%)
Mar 22, 2018	11.88	12.02	11.88	12.02	343	+0.03(+0.26%)
Mar 21, 2018	12.43	12.43	11.98	11.99	1,629	-0.36(-2.89%)
Mar 20, 2018	12.31	12.34	12.22	12.34	31,278	-0.03(-0.26%)
Mar 19, 2018	12.37	12.37	12.37	12.37	222	-0.12(-0.95%)
Mar 16, 2018	12.55	12.60	12.49	12.49	4,955	-0.01(-0.06%)
Mar 15, 2018	12.22	12.50	12.18	12.50	6,542	+0.28(+2.27%)
Mar 14, 2018	12.20	12.22	12.20	12.22	748	+0.37(+3.09%)
Mar 12, 2018		11.86	11.86	11.86	0	-0.27(-2.23%)
Mar 09, 2018	12.13	12.14	12.13	12.13	1,387	-0.10(-0.78%)
Mar 08, 2018	12.22	12.22	12.22	12.22	1,743	-0.08(-0.65%)
Mar 07, 2018	12.09	12.30	12.05	12.30	5,038	+0.37(+3.11%)
Mar 06, 2018	11.94	12.18	11.93	11.93	4,276	-0.17(-1.44%)
Mar 05, 2018	12.08	12.15	12.08	12.11	2,812	+0.13(+1.06%)
Mar 02, 2018	11.80	11.98	11.77	11.98	1,876	+0.04(+0.33%)
Mar 01, 2018	11.94	11.94	11.89	11.94	2,357	+0.00(+0.00%)
Feb 28, 2018	12.22	12.33	11.92	11.94	39,137	-0.28(-2.33%)
Feb 27, 2018	11.92	12.47	11.80	12.22	27,666	+0.32(+2.72%)
Feb 26, 2018	11.87	11.93	11.86	11.90	3,125	-0.03(-0.27%)
Feb 23, 2018	12.07	12.14	11.91	11.93	10,309	-0.25(-2.08%)
Feb 22, 2018		12.26	11.90	12.18	18,919	+0.05(+0.39%)
Feb 21, 2018	11.88	12.26	11.84	12.14	22,881	+0.28(+2.33%)
Feb 20, 2018	11.81	11.91	11.81	11.86	571	-0.17(-1.45%)
Feb 16, 2018		12.03	12.03	12.03	0	+0.10(+0.86%)
Feb 15, 2018		12.05	11.85	11.93	12,940	+0.01(+0.07%)
Feb 14, 2018	11.89	12.03	11.85	11.92	8,648	-0.13(-1.05%)
Feb 13, 2018	11.86	12.05	11.81	12.05	2,026	+0.10(+0.86%)
Feb 12, 2018	11.82	12.04	11.82	11.95	10,993	-0.09(-0.79%)
Feb 09, 2018	11.86	12.05	11.82	12.04	7,412	+0.26(+2.21%)
Feb 06, 2018		11.78	11.78	11.78	88	-0.13(-1.13%)
Feb 05, 2018	11.92	11.92	11.92	11.92	139	+0.04(+0.34%)
Feb 02, 2018	11.82	11.88	11.82	11.88	436	-0.02(-0.14%)
Feb 01, 2018	11.82	11.89	11.82	11.89	6,139	+0.07(+0.60%)
Jan 31, 2018	11.81	11.82	11.60	11.82	2,816	+0.00(+0.00%)
Jan 30, 2018	11.82	11.82	11.82	11.82	12,083	+0.02(+0.13%)
Jan 29, 2018	11.51	11.82	11.51	11.80	2,416	+0.02(+0.20%)
Jan 26, 2018	11.76	11.78	11.73	11.78	2,483	+0.12(+1.02%)
Jan 24, 2018		11.66	11.66	11.66	0	-0.08(-0.70%)
Jan 23, 2018	11.74	11.74	11.74	11.74	254	-0.02(-0.18%)
Jan 22, 2018	11.68	11.77	11.68	11.77	2,150	+0.21(+1.85%)
Jan 19, 2018	11.55	11.55	11.55	11.55	4,508	-0.06(-0.48%)
Jan 18, 2018	11.77	11.91	11.61	11.61	5,384	-0.27(-2.30%)
Jan 17, 2018	11.77	11.88	11.75	11.88	1,833	-0.11(-0.89%)
Jan 16, 2018		11.99	11.75	11.99	1,790	+0.24(+2.02%)
Jan 12, 2018		11.75	11.75	11.75	0	+0.01(+0.07%)
Jan 10, 2018		11.74	11.74	11.74	313	-0.04(-0.34%)
Jan 09, 2018	11.86	11.86	11.78	11.78	1,981	+0.01(+0.11%)
Jan 08, 2018	12.05	12.05	11.77	11.77	1,204	-0.31(-2.53%)
Jan 05, 2018	11.71	12.07	11.62	12.07	694	+0.17(+1.46%)
Jan 03, 2018		11.90	11.90	11.90	0	+0.00(+0.00%)
Jan 02, 2018	11.93	12.10	11.90	11.90	6,732	+0.09(+0.80%)
Dec 29, 2017		11.80	11.80	11.80	0	-0.26(-2.16%)
Dec 22, 2017		12.07	12.07	12.07	134	+0.26(+2.20%)
Dec 21, 2017	11.81	11.81	11.81	11.81	232	-0.03(-0.28%)
Dec 20, 2017	11.70	11.84	11.70	11.84	311	-0.19(-1.55%)
Dec 19, 2017	12.03	12.03	12.03	12.03	240	+0.38(+3.26%)
Dec 18, 2017	11.82	11.82	11.65	11.65	509	-0.45(-3.73%)
Dec 15, 2017	11.61	12.10	11.38	12.10	10,706	+0.42(+3.59%)
Dec 14, 2017	11.74	11.74	11.64	11.68	1,121	-0.06(-0.54%)
Dec 13, 2017	11.84	11.84	11.74	11.74	510	-0.13(-1.11%)
Dec 12, 2017	11.87	11.87	11.87	11.87	338	+0.10(+0.83%)
Dec 11, 2017	12.10	12.10	11.78	11.78	6,803	-0.31(-2.59%)
Dec 08, 2017	11.98	12.09	11.94	12.09	6,924	+0.16(+1.35%)
Dec 07, 2017	11.90	11.93	11.90	11.93	3,063	+0.02(+0.18%)
Dec 06, 2017	11.90	11.91	11.90	11.91	1,013	+0.05(+0.40%)
Dec 05, 2017	11.75	11.90	11.75	11.86	4,438	+0.12(+1.01%)
Dec 04, 2017		11.74	11.83	11.74	1,883	-0.09(-0.74%)
Dec 01, 2017	11.61	11.83	11.61	11.83	627	+0.09(+0.74%)
Nov 30, 2017	11.75	11.81	11.58	11.74	11,817	+0.21(+1.85%)
Nov 29, 2017	12.00	12.00	11.53	11.53	770	+0.02(+0.14%)
Nov 28, 2017	11.43	11.65	11.43	11.51	1,195	-0.05(-0.41%)
Nov 27, 2017	11.46	11.56	11.45	11.56	2,306	-0.15(-1.28%)
Nov 24, 2017	11.42	11.71	11.42	11.71	684	+0.20(+1.71%)
Nov 21, 2017	11.51	11.51	11.51	11.51	184	-0.06(-0.55%)
Nov 20, 2017	11.42	11.80	11.42	11.58	1,666	-0.12(-1.01%)
Nov 17, 2017		11.69	11.71	11.69	3,229	-0.02(-0.15%)
Nov 16, 2017	11.71	11.71	11.71	11.71	636	-0.01(-0.05%)
Nov 15, 2017	11.44	11.72	11.43	11.72	2,853	+0.10(+0.88%)
Nov 14, 2017	11.46	11.61	11.46	11.61	1,407	-0.11(-0.94%)
Nov 13, 2017	11.73	11.73	11.66	11.72	1,823	+0.25(+2.20%)
Nov 10, 2017	11.42	11.72	11.42	11.47	2,386	+0.03(+0.28%)
Nov 09, 2017	11.61	11.73	11.44	11.44	73,020	-0.26(-2.22%)
Nov 08, 2017	11.42	11.70	11.42	11.70	460	+0.28(+2.41%)
Nov 07, 2017	11.63	11.63	11.21	11.43	7,919	-0.05(-0.41%)
Nov 06, 2017	11.78	11.78	11.47	11.47	596	-0.17(-1.43%)
Nov 03, 2017	11.81	11.81	11.64	11.64	2,360	+0.14(+1.24%)
Nov 01, 2017		11.50	11.50	11.50	39	+0.00(+0.00%)
Oct 31, 2017	11.81	11.81	11.50	11.50	12,163	-0.02(-0.14%)
Oct 30, 2017	11.60	11.60	11.47	11.51	4,526	+0.11(+0.97%)
Oct 27, 2017	11.34	11.40	11.34	11.40	3,544	-0.05(-0.41%)
Oct 26, 2017	11.45	11.45	11.45	11.45	213	-0.09(-0.75%)
Oct 25, 2017	11.54	11.54	11.54	11.54	345	-0.24(-2.07%)
Oct 24, 2017	11.60	11.78	11.60	11.78	887	+0.00(+0.00%)
Oct 23, 2017	11.58	11.79	11.54	11.78	5,125	+0.24(+2.12%)
Oct 20, 2017	11.40	11.58	11.40	11.54	13,512	+0.08(+0.69%)
Oct 19, 2017	11.34	11.46	11.31	11.46	4,109	+0.07(+0.65%)
Oct 18, 2017	11.43	11.43	11.38	11.38	563	-0.04(-0.37%)
Oct 16, 2017		11.43	11.43	11.43	11	-0.10(-0.89%)
Oct 13, 2017	11.73	11.73	11.42	11.53	44,145	+0.02(+0.21%)
Oct 12, 2017	11.48	11.53	11.48	11.50	2,798	-0.07(-0.61%)
Oct 09, 2017		11.58	11.58	11.58	50	-0.00(-0.02%)
Oct 05, 2017		11.58	11.58	11.58	468	+0.26(+2.29%)
Oct 04, 2017	11.32	11.32	11.32	11.32	772	+0.11(+1.01%)
Oct 03, 2017	11.28	11.28	11.21	11.21	2,434	-0.20(-1.79%)
Oct 02, 2017	11.33	11.42	11.27	11.41	1,696	-0.01(-0.07%)
Sep 29, 2017	11.44	11.51	11.37	11.42	1,852	-0.17(-1.43%)
Sep 28, 2017	11.58	11.58	11.58	11.58	553	+0.15(+1.31%)
Sep 27, 2017	11.38	11.67	11.21	11.43	1,141	-0.02(-0.15%)
Sep 26, 2017	11.13	11.45	11.13	11.45	1,972	+0.34(+3.06%)
Sep 25, 2017	11.26	11.41	11.10	11.11	10,632	-0.15(-1.33%)
Sep 22, 2017	11.26	11.26	11.13	11.26	1,978	+0.16(+1.42%)
Sep 21, 2017	11.10	11.26	11.07	11.10	9,491	+0.08(+0.71%)
Sep 20, 2017	11.26	11.26	11.02	11.02	3,677	+0.10(+0.94%)
Sep 19, 2017	11.07	11.13	10.92	10.92	13,953	+0.00(+0.00%)
Sep 18, 2017	11.11	11.26	10.92	10.92	11,510	-0.10(-0.93%)
Sep 15, 2017	11.42	11.47	11.02	11.02	19,657	-0.12(-1.06%)
Sep 14, 2017	11.68	11.81	11.14	11.14	12,407	-0.37(-3.21%)
Sep 13, 2017	11.89	12.19	11.51	11.51	23,442	-0.85(-6.88%)
Sep 12, 2017	12.21	12.36	11.81	12.36	13,941	+0.38(+3.15%)
Sep 11, 2017	12.05	12.44	11.98	11.98	4,921	-0.24(-1.93%)
Sep 08, 2017	12.26	12.44	11.66	12.22	9,727	-0.22(-1.77%)
Sep 07, 2017	12.48	12.48	11.88	12.44	5,585	+0.01(+0.06%)
Sep 06, 2017	12.16	12.75	12.16	12.43	13,079	+0.28(+2.32%)
Sep 05, 2017	11.96	12.16	11.67	12.15	8,080	+0.19(+1.57%)
Sep 01, 2017	11.77	11.97	11.77	11.96	3,777	+0.20(+1.67%)
Aug 31, 2017	11.96	11.96	11.77	11.77	762	+0.00(+0.00%)
Aug 29, 2017		11.77	11.77	11.77	99	+0.38(+3.31%)
Aug 28, 2017	11.60	11.99	11.39	11.39	1,791	-0.61(-5.10%)
Aug 22, 2017		12.00	12.00	12.00	54	+0.00(+0.00%)
Aug 21, 2017	11.60	12.00	11.59	12.00	1,335	-0.08(-0.65%)
Aug 18, 2017	11.65	12.08	11.65	12.08	485	+0.00(+0.00%)
Aug 17, 2017	12.08	12.08	11.31	12.08	1,074	+0.08(+0.67%)
Aug 15, 2017		12.00	12.00	12.00	5	+0.59(+5.14%)
Aug 14, 2017	11.41	11.41	11.41	11.41	1,030	+0.10(+0.90%)
Aug 11, 2017	11.30	11.31	11.30	11.31	633	-0.72(-6.00%)
Aug 10, 2017	11.76	12.03	11.30	12.03	4,892	+0.38(+3.30%)
Aug 09, 2017	11.64	11.65	11.61	11.65	2,683	-0.43(-3.57%)
Aug 07, 2017		12.08	12.08	12.08	54	+0.27(+2.33%)
Aug 03, 2017		11.81	11.81	11.81	22	-0.01(-0.07%)
Aug 02, 2017	11.81	11.81	11.81	11.81	130	-0.14(-1.18%)
Aug 01, 2017	12.06	12.08	11.96	11.96	1,657	-0.09(-0.72%)
Jul 31, 2017	12.08	12.08	12.03	12.04	7,187	+0.07(+0.61%)
Jul 28, 2017	12.07	12.07	11.97	11.97	748	-0.11(-0.93%)
Jul 27, 2017	11.77	12.08	11.77	12.08	129,260	-0.12(-0.96%)
Jul 26, 2017	11.97	12.20	11.87	12.20	12,889	+0.33(+2.78%)
Jul 25, 2017	12.36	12.36	11.84	11.87	18,325	-0.09(-0.79%)
Jul 24, 2017	11.80	12.24	11.80	11.96	82,608	+0.22(+1.87%)
Jul 21, 2017	11.62	11.93	11.62	11.74	53,947	+0.06(+0.52%)
Jul 20, 2017	11.77	12.02	11.57	11.68	30,993	+0.11(+0.97%)
Jul 19, 2017	11.76	11.81	11.57	11.57	22,965	+0.20(+1.72%)
Jul 18, 2017	11.74	11.75	11.37	11.37	2,499	-0.42(-3.52%)
Jul 17, 2017	11.74	11.79	11.74	11.79	2,358	-0.05(-0.46%)
Jul 14, 2017	11.84	11.84	11.84	11.84	136	+0.10(+0.86%)
Jul 13, 2017	11.77	11.77	11.74	11.74	803	-0.03(-0.27%)
Jul 11, 2017		11.77	11.77	11.77	15	+0.01(+0.07%)
Jul 10, 2017	11.77	11.77	11.77	11.77	680	+0.00(+0.00%)
Jul 07, 2017	12.17	12.17	11.77	11.77	10,306	+0.00(+0.00%)
Jul 06, 2017	11.77	11.77	11.77	11.77	2,150	+0.02(+0.20%)
Jul 05, 2017	11.77	11.77	11.74	11.74	1,569	+0.01(+0.07%)
Jul 03, 2017	11.74	11.77	11.74	11.74	8,645	+0.00(+0.00%)
Jun 30, 2017	11.57	11.74	11.57	11.74	938	-0.00(-0.01%)
Jun 29, 2017	11.49	11.74	11.49	11.74	43,796	+0.26(+2.27%)
Jun 28, 2017	11.48	11.48	11.48	11.48	606	+0.00(+0.00%)
Jun 27, 2017	11.48	11.48	11.48	11.48	219	-0.23(-1.94%)
Jun 23, 2017		11.70	11.70	11.70	198	-0.03(-0.27%)
Jun 22, 2017	11.70	11.74	11.70	11.74	330	+0.27(+2.40%)
Jun 21, 2017	11.47	11.49	11.46	11.46	2,538	-0.71(-5.80%)
Jun 20, 2017	12.16	12.17	11.60	12.17	2,775	+0.36(+3.06%)
Jun 19, 2017	11.81	11.81	11.81	11.81	174	-0.35(-2.90%)
Jun 16, 2017	11.45	12.16	11.45	12.16	3,722	+0.67(+5.80%)
Jun 15, 2017	11.32	11.82	11.31	11.49	2,014	+0.09(+0.76%)
Jun 14, 2017	11.34	11.41	11.30	11.41	507	-0.16(-1.42%)
Jun 13, 2017	11.75	11.75	11.57	11.57	998	-0.18(-1.54%)
Jun 12, 2017	11.75	11.75	11.75	11.75	470	+0.00(+0.00%)
Jun 09, 2017	11.96	11.96	11.48	11.75	3,476	-0.29(-2.41%)
Jun 08, 2017	12.04	12.04	11.82	12.04	20,573	+0.29(+2.47%)
Jun 06, 2017		11.75	11.75	11.75	35	-0.06(-0.48%)
Jun 05, 2017	11.81	11.81	11.81	11.81	534	+0.06(+0.55%)
Jun 02, 2017	11.75	11.75	11.74	11.74	625	+0.02(+0.20%)

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.