Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.30	13.40	13.23	13.29	76,152	-0.02(-0.12%)
May 30, 2018	13.17	13.40	13.17	13.31	142,271	+0.20(+1.55%)
May 29, 2018	13.31	13.36	12.99	13.11	148,295	-0.27(-2.01%)
May 25, 2018		13.38	13.38	13.38	0	+0.13(+0.98%)
May 24, 2018	13.36	13.36	12.99	13.25	215,814	-0.11(-0.79%)
May 23, 2018	13.31	13.37	13.17	13.35	59,671	+0.07(+0.49%)
May 22, 2018	13.47	13.52	13.21	13.29	109,541	-0.11(-0.79%)
May 21, 2018	13.25	13.45	13.25	13.39	76,035	+0.17(+1.29%)
May 18, 2018	13.18	13.28	13.12	13.22	122,891	-0.02(-0.12%)
May 17, 2018	12.99	13.26	12.96	13.24	264,129	+0.25(+1.94%)
May 16, 2018	12.90	13.04	12.87	12.99	124,473	+0.11(+0.89%)
May 15, 2018	12.79	13.04	12.79	12.87	87,585	+0.03(+0.25%)
May 14, 2018	12.98	13.00	12.82	12.84	73,019	-0.14(-1.07%)
May 11, 2018	13.00	13.11	12.94	12.98	55,732	-0.04(-0.31%)
May 10, 2018	13.20	13.25	12.99	13.02	246,964	-0.17(-1.30%)
May 09, 2018	13.02	13.21	12.97	13.19	64,130	+0.20(+1.57%)
May 08, 2018	12.92	13.02	12.88	12.99	83,029	+0.08(+0.63%)
May 07, 2018	12.90	13.11	12.83	12.90	102,220	+0.01(+0.06%)
May 04, 2018	12.82	13.10	12.80	12.90	92,527	+0.06(+0.50%)
May 03, 2018	12.89	12.96	12.81	12.83	64,538	-0.08(-0.63%)
May 02, 2018	12.86	13.01	12.79	12.91	60,254	+0.02(+0.19%)
May 01, 2018	12.80	12.90	12.64	12.89	57,538	+0.08(+0.63%)
Apr 30, 2018	13.00	13.00	12.81	12.81	93,701	-0.19(-1.49%)
Apr 27, 2018	12.82	13.09	12.82	13.00	76,798	+0.24(+1.90%)
Apr 26, 2018	12.89	12.92	12.66	12.76	72,265	-0.09(-0.69%)
Apr 25, 2018	12.98	13.02	12.79	12.85	49,468	-0.17(-1.30%)
Apr 24, 2018	12.98	13.06	12.69	13.02	60,564	+0.07(+0.56%)
Apr 23, 2018	12.84	12.98	12.78	12.94	56,169	+0.14(+1.07%)
Apr 20, 2018	12.65	12.84	12.65	12.81	57,194	+0.10(+0.76%)
Apr 19, 2018	12.56	12.82	12.56	12.71	112,945	+0.10(+0.77%)
Apr 18, 2018	12.73	12.80	12.60	12.61	84,551	-0.06(-0.51%)
Apr 17, 2018	12.82	12.83	12.58	12.68	130,996	-0.07(-0.57%)
Apr 16, 2018	12.74	12.91	12.62	12.75	78,099	+0.06(+0.51%)
Apr 13, 2018	12.83	12.83	12.65	12.69	46,784	-0.08(-0.63%)
Apr 12, 2018	12.71	13.37	12.52	12.77	80,741	+0.11(+0.83%)
Apr 11, 2018	12.44	12.78	12.44	12.66	93,987	-0.03(-0.26%)
Apr 10, 2018	12.50	12.75	12.48	12.69	81,923	+0.29(+2.35%)
Apr 09, 2018	12.55	12.61	12.39	12.40	100,599	-0.09(-0.71%)
Apr 06, 2018				12.49	111,524	-0.28(-2.22%)
Apr 05, 2018	12.75	12.81	12.50	12.77	59,423	+0.14(+1.09%)
Apr 04, 2018	12.49	12.65	12.48	12.64	107,668	-0.03(-0.25%)
Apr 03, 2018	12.42	12.68	12.36	12.67	142,947	+0.29(+2.35%)
Apr 02, 2018	12.57	12.81	12.24	12.38	132,337	-0.24(-1.92%)
Mar 29, 2018		12.62	12.62	12.62	0	-0.03(-0.26%)
Mar 28, 2018	12.56	12.73	12.51	12.65	99,746	+0.12(+0.97%)
Mar 27, 2018	12.79	12.83	12.50	12.53	187,470	-0.23(-1.77%)
Mar 26, 2018	12.61	12.83	12.41	12.76	194,779	+0.34(+2.73%)
Mar 23, 2018	12.82	12.86	12.39	12.42	268,832	-0.37(-2.91%)
Mar 22, 2018	12.98	13.15	12.73	12.79	153,419	-0.31(-2.35%)
Mar 21, 2018	13.14	13.22	13.01	13.10	218,887	-0.04(-0.31%)
Mar 20, 2018	13.48	13.48	13.11	13.14	91,598	-0.28(-2.11%)
Mar 19, 2018	13.44	13.54	13.20	13.42	91,384	-0.06(-0.42%)
Mar 16, 2018	13.29	13.51	13.29	13.48	430,170	+0.17(+1.28%)
Mar 15, 2018	13.27	13.41	13.12	13.31	71,435	+0.07(+0.55%)
Mar 14, 2018	13.37	13.45	13.16	13.24	105,939	-0.09(-0.67%)
Mar 13, 2018	13.53	13.53	13.28	13.32	78,552	-0.18(-1.32%)
Mar 12, 2018	13.44	13.58	13.32	13.50	101,935	+0.10(+0.72%)
Mar 09, 2018	13.17	13.43	13.07	13.41	115,873	+0.32(+2.41%)
Mar 08, 2018	13.26	13.26	13.03	13.09	43,953	-0.11(-0.86%)
Mar 07, 2018	13.01	13.30	13.01	13.20	115,898	+0.11(+0.86%)
Mar 06, 2018	13.04	13.14	12.80	13.09	123,779	+0.11(+0.81%)
Mar 05, 2018	12.65	13.07	12.56	12.98	74,442	+0.23(+1.84%)
Mar 02, 2018	12.57	12.79	12.49	12.75	83,149	+0.20(+1.61%)

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.