Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.09	12.14	12.01	12.11	11,716,441	-0.02(-0.19%)
May 30, 2018	11.96	12.17	11.92	12.14	11,873,982	+0.21(+1.73%)
May 29, 2018	12.13	12.15	11.84	11.93	9,470,305	-0.25(-2.05%)
May 25, 2018		12.18	12.18	12.18	0	-0.13(-1.08%)
May 24, 2018	12.34	12.38	12.26	12.31	8,550,398	-0.07(-0.60%)
May 23, 2018	12.24	12.42	12.15	12.39	13,042,296	+0.08(+0.63%)
May 22, 2018	12.56	12.68	12.25	12.31	13,390,209	-0.14(-1.16%)
May 21, 2018	12.59	12.59	12.40	12.45	8,537,244	-0.09(-0.68%)
May 18, 2018	12.80	12.82	12.40	12.54	14,966,524	-0.33(-2.55%)
May 17, 2018	12.79	12.93	12.74	12.87	14,705,148	+0.12(+0.92%)
May 16, 2018	12.92	12.95	12.73	12.75	8,498,694	-0.14(-1.12%)
May 15, 2018	12.87	12.93	12.79	12.89	8,343,552	-0.07(-0.54%)
May 14, 2018	13.08	13.10	12.94	12.96	8,643,858	+0.27(+2.09%)
May 11, 2018	12.51	12.71	12.47	12.70	9,877,182	+0.24(+1.93%)
May 10, 2018	12.44	12.68	12.33	12.46	12,042,765	+0.38(+3.15%)
May 09, 2018	12.05	12.12	11.96	12.08	9,585,175	+0.34(+2.92%)
May 08, 2018	11.85	11.86	11.67	11.74	9,589,876	-0.14(-1.14%)
May 07, 2018	11.85	11.97	11.81	11.87	6,454,466	+0.07(+0.57%)
May 04, 2018	11.56	11.82	11.54	11.80	6,774,366	+0.18(+1.55%)
May 03, 2018	11.57	11.69	11.45	11.62	7,213,392	+0.09(+0.75%)
May 02, 2018	11.53	11.67	11.51	11.54	5,933,391	+0.02(+0.16%)
May 01, 2018	11.38	11.55	11.37	11.52	7,139,315	+0.13(+1.16%)
Apr 30, 2018	11.19	11.45	11.16	11.39	10,419,623	+0.18(+1.58%)
Apr 27, 2018	11.13	11.21	11.05	11.21	14,487,225	+0.14(+1.29%)
Apr 26, 2018	11.09	11.14	11.05	11.07	9,920,163	+0.06(+0.51%)
Apr 25, 2018	11.00	11.16	10.91	11.01	15,010,354	-0.05(-0.41%)
Apr 24, 2018	11.56	11.57	11.01	11.05	26,768,140	-0.61(-5.22%)
Apr 23, 2018	11.72	11.74	11.62	11.66	9,343,171	-0.08(-0.64%)
Apr 20, 2018	12.03	12.04	11.73	11.74	12,318,975	-0.29(-2.41%)
Apr 19, 2018	12.52	12.52	11.99	12.03	12,011,995	-0.42(-3.38%)
Apr 18, 2018	12.45	12.64	12.41	12.45	7,785,314	+0.05(+0.36%)
Apr 17, 2018	12.39	12.63	12.31	12.41	8,645,901	+0.15(+1.20%)
Apr 16, 2018	12.09	12.35	12.05	12.26	5,500,038	+0.20(+1.65%)
Apr 13, 2018	12.04	12.16	11.96	12.06	5,955,133	+0.04(+0.34%)
Apr 12, 2018	12.00	12.11	11.98	12.02	4,332,318	+0.02(+0.16%)
Apr 11, 2018	12.05	12.11	11.99	12.00	6,135,688	-0.07(-0.59%)
Apr 10, 2018	12.03	12.19	12.00	12.07	7,325,937	+0.18(+1.49%)
Apr 09, 2018	11.80	11.97	11.72	11.89	9,863,677	+0.15(+1.25%)
Apr 06, 2018	11.82	11.96	11.67	11.75	7,297,474	-0.10(-0.83%)
Apr 05, 2018	11.65	11.94	11.57	11.84	15,839,166	+0.23(+1.94%)
Apr 04, 2018	11.29	11.68	11.14	11.62	11,807,933	+0.22(+1.91%)
Apr 03, 2018	11.57	11.57	11.20	11.40	9,003,241	-0.11(-0.92%)
Apr 02, 2018	11.81	11.81	11.38	11.51	7,184,276	-0.33(-2.80%)
Mar 29, 2018		11.84	11.84	11.84	0	+0.42(+3.66%)
Mar 28, 2018	11.38	11.53	11.36	11.42	8,219,946	-0.03(-0.26%)
Mar 27, 2018	11.33	11.68	11.23	11.45	13,587,228	+0.18(+1.64%)
Mar 26, 2018	11.30	11.37	11.11	11.27	11,606,964	+0.02(+0.13%)
Mar 23, 2018	11.58	11.67	11.22	11.25	9,706,538	-0.27(-2.35%)
Mar 22, 2018	11.60	11.62	11.40	11.52	9,562,679	-0.19(-1.61%)
Mar 21, 2018	11.28	11.76	11.17	11.71	13,935,494	+0.45(+4.01%)
Mar 20, 2018	11.60	11.63	11.22	11.26	9,932,631	-0.29(-2.51%)
Mar 19, 2018	11.87	11.90	11.47	11.55	12,561,147	-0.32(-2.66%)
Mar 16, 2018	11.90	12.12	11.78	11.86	28,131,894	+0.03(+0.25%)
Mar 15, 2018	12.49	12.50	11.52	11.83	29,075,330	-0.61(-4.93%)
Mar 14, 2018	12.45	12.65	12.44	12.45	9,615,241	+0.08(+0.61%)
Mar 13, 2018	12.35	12.45	12.25	12.37	6,328,363	+0.09(+0.70%)
Mar 12, 2018	12.03	12.31	12.00	12.28	6,027,557	+0.24(+2.03%)
Mar 09, 2018	12.06	12.06	11.88	12.04	7,912,544	+0.05(+0.41%)
Mar 08, 2018	11.86	12.00	11.81	11.99	4,729,972	+0.17(+1.43%)
Mar 07, 2018			11.73	11.82	6,610,509	-0.13(-1.07%)
Mar 06, 2018	11.97	11.98	11.90	11.95	5,523,082	+0.08(+0.63%)
Mar 05, 2018	11.78	11.91	11.74	11.87	6,957,683	+0.03(+0.29%)
Mar 02, 2018	11.89	11.93	11.78	11.84	7,685,465	-0.12(-1.04%)

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.