Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.80	11.82	11.71	11.75	2,920,386	-0.08(-0.65%)
May 30, 2018	11.68	11.87	11.62	11.83	3,697,894	+0.12(+1.06%)
May 29, 2018	11.55	11.73	11.49	11.70	1,514,029	+0.15(+1.34%)
May 25, 2018		11.55	11.55	11.55	0	+0.06(+0.54%)
May 24, 2018	11.58	11.58	11.40	11.49	1,091,493	-0.03(-0.27%)
May 23, 2018	11.36	11.59	11.31	11.52	2,924,113	+0.22(+1.98%)
May 22, 2018	11.39	11.44	11.29	11.29	1,921,915	-0.07(-0.61%)
May 21, 2018	11.26	11.43	11.12	11.36	1,277,133	+0.14(+1.24%)
May 18, 2018	11.33	11.34	11.20	11.22	1,292,100	-0.05(-0.41%)
May 17, 2018	11.28	11.35	11.16	11.27	1,667,864	+0.01(+0.07%)
May 16, 2018	11.55	11.55	11.26	11.26	2,094,165	-0.18(-1.55%)
May 15, 2018	11.60	11.60	11.44	11.44	2,370,680	-0.21(-1.79%)
May 14, 2018	11.89	11.90	11.63	11.65	2,090,988	-0.24(-2.01%)
May 11, 2018	11.97	12.00	11.87	11.89	1,395,740	-0.03(-0.26%)
May 10, 2018	11.81	11.95	11.81	11.92	1,253,351	+0.14(+1.18%)
May 09, 2018	11.64	11.78	11.59	11.78	1,150,111	+0.10(+0.86%)
May 08, 2018	11.67	11.73	11.56	11.68	1,757,070	-0.06(-0.53%)
May 07, 2018	11.49	11.80	11.46	11.74	1,972,087	+0.25(+2.22%)
May 04, 2018	11.55	11.56	11.31	11.49	3,256,223	+0.04(+0.34%)
May 03, 2018	11.36	11.47	11.28	11.45	2,866,740	+0.05(+0.41%)
May 02, 2018	11.58	11.61	11.35	11.40	3,063,297	-0.18(-1.53%)
May 01, 2018	11.56	11.67	11.43	11.58	3,111,370	+0.05(+0.40%)
Apr 30, 2018	11.56	11.62	11.49	11.53	1,712,499	-0.02(-0.20%)
Apr 27, 2018	11.32	11.63	11.32	11.56	1,810,593	+0.29(+2.60%)
Apr 26, 2018	11.28	11.39	11.24	11.26	1,896,871	+0.06(+0.55%)
Apr 25, 2018	11.08	11.23	11.07	11.20	2,413,273	-0.12(-1.09%)
Apr 24, 2018	11.22	11.39	11.17	11.32	2,441,537	+0.14(+1.24%)
Apr 23, 2018	11.22	11.27	11.10	11.19	1,346,994	-0.01(-0.07%)
Apr 20, 2018	11.49	11.53	11.19	11.19	2,516,526	-0.32(-2.81%)
Apr 19, 2018	11.74	11.74	11.36	11.52	2,351,349	-0.22(-1.91%)
Apr 18, 2018	11.83	11.85	11.73	11.74	1,656,398	-0.07(-0.59%)
Apr 17, 2018	11.63	11.85	11.61	11.81	1,882,247	+0.19(+1.59%)
Apr 16, 2018	11.47	11.65	11.40	11.63	2,705,001	+0.18(+1.55%)
Apr 13, 2018	11.22	11.49	11.16	11.45	2,328,730	+0.23(+2.06%)
Apr 12, 2018	11.50	11.53	11.19	11.22	2,459,935	-0.29(-2.55%)
Apr 11, 2018	11.54	11.66	11.49	11.51	1,356,146	-0.04(-0.33%)
Apr 10, 2018	11.76	11.76	11.51	11.55	1,979,273	-0.17(-1.45%)
Apr 09, 2018	11.87	11.87	11.70	11.72	1,591,231	-0.14(-1.17%)
Apr 06, 2018	11.88	12.02	11.81	11.86	1,297,727	-0.02(-0.20%)
Apr 05, 2018	11.90	11.95	11.68	11.88	1,111,329	-0.05(-0.39%)
Apr 04, 2018	11.62	11.93	11.61	11.93	1,814,454	+0.26(+2.25%)
Apr 03, 2018	11.60	11.70	11.42	11.66	1,704,816	+0.10(+0.87%)
Apr 02, 2018	11.88	11.90	11.53	11.56	1,650,652	-0.28(-2.35%)
Mar 29, 2018		11.84	11.84	11.84	0	+0.11(+0.97%)
Mar 28, 2018	11.60	11.82	11.52	11.73	1,735,563	+0.27(+2.39%)
Mar 27, 2018	11.26	11.56	11.22	11.45	1,788,692	+0.13(+1.14%)
Mar 26, 2018	11.30	11.35	11.17	11.33	1,622,658	+0.11(+1.02%)
Mar 23, 2018	11.37	11.40	11.21	11.21	2,249,086	-0.14(-1.21%)
Mar 22, 2018	11.37	11.59	11.33	11.35	1,785,869	-0.02(-0.20%)
Mar 21, 2018	11.45	11.50	11.29	11.37	1,777,139	-0.08(-0.66%)
Mar 20, 2018	11.52	11.60	11.39	11.45	2,080,790	-0.09(-0.79%)
Mar 19, 2018	11.52	11.55	11.37	11.54	1,534,334	+0.00(+0.00%)
Mar 16, 2018	11.48	11.55	11.35	11.54	1,930,999	+0.07(+0.60%)
Mar 15, 2018	11.53	11.53	11.40	11.47	2,543,356	-0.02(-0.13%)
Mar 14, 2018	11.48	11.58	11.41	11.48	1,755,609	-0.02(-0.13%)
Mar 13, 2018	11.62	11.71	11.47	11.50	1,692,032	-0.08(-0.72%)
Mar 12, 2018	11.45	11.60	11.43	11.58	1,632,460	+0.11(+0.93%)
Mar 09, 2018	11.46	11.48	11.33	11.48	1,452,849	+0.05(+0.47%)
Mar 08, 2018	11.45	11.57	11.39	11.42	1,044,833	-0.05(-0.40%)
Mar 07, 2018		11.50		11.47	1,551,251	+0.10(+0.87%)
Mar 06, 2018	11.36	11.44	11.22	11.37	1,600,352	+0.01(+0.07%)
Mar 05, 2018	11.19	11.44	11.19	11.36	1,813,073	+0.12(+1.08%)
Mar 02, 2018	11.04	11.26	11.00	11.24	1,740,424	+0.14(+1.23%)

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.