Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.72	11.73	11.59	11.64	72,765	-0.20(-1.69%)
May 30, 2018	11.85	11.88	11.76	11.85	132,178	-0.07(-0.63%)
May 29, 2018	11.94	12.04	11.85	11.92	153,287	-0.31(-2.53%)
May 25, 2018		12.23	12.23	12.23	0	+0.02(+0.16%)
May 24, 2018	12.23	12.25	12.09	12.21	118,777	-0.03(-0.25%)
May 23, 2018	12.29	12.32	12.15	12.24	101,307	-0.41(-3.28%)
May 22, 2018	12.60	12.75	12.60	12.65	157,406	+0.19(+1.52%)
May 21, 2018	12.51	12.51	12.44	12.46	56,272	-0.01(-0.04%)
May 18, 2018	12.43	12.48	12.40	12.47	104,526	+0.03(+0.24%)
May 17, 2018	12.38	12.47	12.36	12.44	65,893	+0.01(+0.08%)
May 16, 2018	12.40	12.45	12.38	12.43	45,230	-0.07(-0.56%)
May 15, 2018	12.44	12.55	12.42	12.50	55,502	+0.00(+0.00%)
May 14, 2018	12.55	12.57	12.47	12.50	44,958	+0.03(+0.24%)
May 11, 2018	12.53	12.55	12.46	12.47	41,270	+0.17(+1.38%)
May 10, 2018	12.22	12.32	12.22	12.30	58,285	+0.06(+0.49%)
May 09, 2018	12.16	12.27	12.15	12.24	37,773	+0.14(+1.16%)
May 08, 2018	12.05	12.13	12.05	12.10	75,079	-0.02(-0.17%)
May 07, 2018	12.04	12.15	12.04	12.12	53,798	+0.15(+1.30%)
May 04, 2018	11.82	12.00	11.82	11.96	45,962	-0.01(-0.04%)
May 03, 2018	11.90	11.99	11.83	11.97	60,876	+0.09(+0.76%)
May 02, 2018	11.90	11.97	11.87	11.88	55,555	+0.07(+0.63%)
May 01, 2018	11.83	11.95	11.70	11.81	56,878	-0.04(-0.37%)
Apr 30, 2018	11.88	11.96	11.85	11.85	90,073	-0.02(-0.17%)
Apr 27, 2018	11.90	11.91	11.80	11.87	60,847	-0.12(-1.00%)
Apr 26, 2018	11.96	12.00	11.92	11.99	85,849	+0.25(+2.13%)
Apr 25, 2018	11.75	11.79	11.71	11.74	86,782	-0.08(-0.68%)
Apr 24, 2018	11.85	11.94	11.77	11.82	80,431	+0.01(+0.08%)
Apr 23, 2018	11.81	11.90	11.77	11.81	52,587	-0.13(-1.13%)
Apr 20, 2018	11.87	12.00	11.87	11.95	54,510	+0.04(+0.29%)
Apr 19, 2018	11.96	12.01	11.86	11.91	64,395	+0.05(+0.42%)
Apr 18, 2018	11.88	11.95	11.85	11.86	52,494	-0.07(-0.55%)
Apr 17, 2018	11.90	11.98	11.87	11.93	254,456	+0.04(+0.38%)
Apr 16, 2018	11.87	11.89	11.83	11.88	58,431	+0.04(+0.34%)
Apr 13, 2018	11.91	11.93	11.79	11.84	44,352	-0.24(-1.99%)
Apr 12, 2018	12.03	12.13	12.00	12.08	48,605	+0.21(+1.73%)
Apr 11, 2018	11.93	11.95	11.86	11.88	55,024	-0.15(-1.25%)
Apr 10, 2018	12.03	12.11	11.99	12.03	69,832	+0.09(+0.75%)
Apr 09, 2018	11.94	12.05	11.92	11.94	69,085	+0.02(+0.13%)
Apr 06, 2018	11.98	12.02	11.87	11.92	69,989	-0.15(-1.24%)
Apr 05, 2018	12.04	12.09	12.03	12.07	87,368	+0.09(+0.75%)
Apr 04, 2018	11.77	11.98	11.77	11.98	83,884	-0.08(-0.70%)
Apr 03, 2018	12.05	12.09	11.97	12.06	65,886	-0.03(-0.21%)
Apr 02, 2018	12.29	12.30	11.94	12.09	122,990	-0.17(-1.35%)
Mar 29, 2018		12.26	12.26	12.26	0	+0.01(+0.04%)
Mar 28, 2018	12.21	12.37	12.19	12.25	85,440	+0.08(+0.66%)
Mar 27, 2018	12.33	12.34	12.10	12.17	63,731	-0.15(-1.22%)
Mar 26, 2018	12.29	12.34	12.16	12.32	68,534	+0.21(+1.69%)
Mar 23, 2018	12.27	12.31	12.11	12.12	77,701	-0.03(-0.21%)
Mar 22, 2018	12.33	12.36	12.14	12.14	93,086	-0.55(-4.37%)
Mar 21, 2018	12.61	12.77	12.61	12.70	82,647	-0.13(-1.05%)
Mar 20, 2018	12.73	12.87	12.72	12.83	102,126	+0.11(+0.86%)
Mar 19, 2018	12.87	12.88	12.65	12.72	67,919	-0.10(-0.75%)
Mar 16, 2018	12.82	12.88	12.78	12.82	78,916	-0.04(-0.34%)
Mar 15, 2018	12.74	12.94	12.74	12.86	85,484	+0.16(+1.30%)
Mar 14, 2018	12.76	12.76	12.64	12.70	44,794	+0.04(+0.28%)
Mar 13, 2018	12.84	12.84	12.63	12.66	126,027	-0.18(-1.42%)
Mar 12, 2018	12.81	12.89	12.79	12.84	46,707	+0.11(+0.85%)
Mar 09, 2018	12.71	12.75	12.66	12.73	37,848	+0.08(+0.63%)
Mar 08, 2018	12.71	12.71	12.60	12.65	62,064	-0.02(-0.16%)
Mar 07, 2018	12.64	12.69	12.58	12.68	60,060	+0.01(+0.04%)
Mar 06, 2018	12.74	12.76	12.65	12.67	114,364	+0.03(+0.24%)
Mar 05, 2018	12.54	12.66	12.47	12.64	84,463	+0.08(+0.60%)
Mar 02, 2018	12.55	12.57	12.38	12.56	73,479	+0.01(+0.08%)

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.