Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	11.23	11.25	11.12	11.17	78,662	+0.07(+0.65%)
May 30, 2018	11.01	11.10	10.88	11.10	56,603	+0.22(+2.00%)
May 29, 2018	11.04	11.11	10.85	10.88	189,956	-0.72(-6.18%)
May 25, 2018		11.60	11.60	11.60	0	-0.23(-1.98%)
May 24, 2018	11.74	11.83	11.74	11.83	139,627	-0.10(-0.81%)
May 23, 2018	12.03	12.03	11.93	11.93	24,096	-0.19(-1.53%)
May 22, 2018	11.93	12.14	11.83	12.11	62,310	+0.42(+3.58%)
May 21, 2018	11.73	11.79	11.61	11.70	85,960	+0.25(+2.18%)
May 18, 2018	11.38	11.47	11.21	11.45	138,116	-0.27(-2.34%)
May 17, 2018	12.01	12.04	11.71	11.72	9,579	-0.40(-3.33%)
May 16, 2018	12.03	12.15	12.03	12.12	27,134	+0.20(+1.69%)
May 15, 2018	11.85	11.98	11.74	11.92	228,868	-0.35(-2.89%)
May 14, 2018	12.61	12.65	12.20	12.28	33,704	-0.34(-2.68%)
May 11, 2018	12.79	12.79	12.56	12.61	7,343	-0.33(-2.55%)
May 10, 2018	12.87	12.98	12.87	12.94	45,499	+0.30(+2.36%)
May 09, 2018	12.58	12.67	12.55	12.65	53,121	+0.00(+0.00%)
May 08, 2018	12.54	12.69	12.48	12.65	54,930	+0.02(+0.13%)
May 07, 2018	12.79	12.91	12.62	12.63	35,298	-0.23(-1.76%)
May 04, 2018	12.71	12.94	12.71	12.86	10,736	+0.03(+0.25%)
May 03, 2018	12.92	12.98	12.78	12.82	17,173	-0.11(-0.87%)
May 02, 2018	13.09	13.09	12.94	12.94	15,714	-0.23(-1.78%)
May 01, 2018	13.24	13.25	12.98	13.17	59,145	-0.17(-1.27%)
Apr 30, 2018	13.53	13.53	13.34	13.34	3,900	-0.20(-1.49%)
Apr 27, 2018	13.68	13.68	13.50	13.54	23,282	+0.04(+0.30%)
Apr 26, 2018	13.50	13.52	13.40	13.50	5,813	+0.13(+0.96%)
Apr 25, 2018	13.27	13.39	13.23	13.37	13,946	-0.11(-0.84%)
Apr 24, 2018	13.72	13.72	13.47	13.48	39,644	-0.18(-1.30%)
Apr 23, 2018	13.61	13.77	13.59	13.66	11,311	-0.16(-1.17%)
Apr 20, 2018	13.70	13.82	13.64	13.82	14,357	+0.06(+0.47%)
Apr 19, 2018	13.68	13.76	13.68	13.76	10,575	+0.00(+0.00%)
Apr 18, 2018	13.63	13.81	13.63	13.76	139,872	+0.31(+2.28%)
Apr 17, 2018	13.28	13.48	13.27	13.45	74,547	+0.31(+2.39%)
Apr 16, 2018	13.38	13.38	13.07	13.14	57,353	-0.15(-1.09%)
Apr 13, 2018	13.46	13.46	13.28	13.28	6,852	-0.18(-1.32%)
Apr 12, 2018	13.43	13.47	13.40	13.46	10,606	+0.13(+1.01%)
Apr 11, 2018	13.12	13.33	13.12	13.33	22,612	+0.12(+0.93%)
Apr 10, 2018	13.11	13.23	13.10	13.20	31,542	+0.19(+1.49%)
Apr 09, 2018	13.46	13.46	13.01	13.01	101,062	-0.51(-3.76%)
Apr 06, 2018	13.54	13.58	13.54	13.52	5,913	-0.04(-0.30%)
Apr 05, 2018	13.75	13.75	13.52	13.56	27,776	+0.21(+1.57%)
Apr 04, 2018	13.17	13.36	13.10	13.35	43,192	-0.07(-0.54%)
Apr 03, 2018	13.73	13.74	13.42	13.42	90,776	-0.16(-1.19%)
Apr 02, 2018	13.82	13.90	13.46	13.58	34,570	-0.24(-1.75%)
Mar 29, 2018		13.82	13.82	13.82	0	+0.33(+2.45%)
Mar 28, 2018	13.48	13.49	13.31	13.49	55,404	-0.10(-0.71%)
Mar 27, 2018	13.86	13.86	13.59	13.59	28,622	-0.31(-2.26%)
Mar 26, 2018	13.94	14.01	13.86	13.90	17,562	+0.09(+0.64%)
Mar 23, 2018	13.92	13.96	13.78	13.82	36,151	-0.12(-0.87%)
Mar 22, 2018	13.94	14.08	13.90	13.94	172,876	-0.13(-0.92%)
Mar 21, 2018	13.91	14.11	13.88	14.06	157,225	+0.19(+1.34%)
Mar 20, 2018	13.86	13.90	13.79	13.88	18,757	-0.03(-0.23%)
Mar 19, 2018	13.96	14.00	13.89	13.91	9,772	-0.17(-1.20%)
Mar 16, 2018	13.93	14.10	13.91	14.08	16,510	+0.14(+0.98%)
Mar 15, 2018	13.94	13.98	13.81	13.94	11,554	-0.10(-0.75%)
Mar 14, 2018	14.17	14.17	14.03	14.05	32,897	-0.11(-0.80%)
Mar 13, 2018	14.18	14.28	14.09	14.16	29,613	+0.09(+0.63%)
Mar 12, 2018	13.99	14.10	13.98	14.07	34,431	+0.17(+1.22%)
Mar 09, 2018	13.91	13.97	13.87	13.90	22,368	+0.22(+1.59%)
Mar 08, 2018	13.90	13.90	13.62	13.69	167,272	-0.24(-1.74%)
Mar 07, 2018			13.82	13.93	95,091	-0.31(-2.16%)
Mar 06, 2018	14.23	14.33	14.14	14.24	25,270	+0.12(+0.87%)
Mar 05, 2018	14.00	14.16	14.00	14.11	19,780	+0.03(+0.23%)
Mar 02, 2018	13.93	14.15	13.86	14.08	61,685	-0.04(-0.29%)

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.