Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.22	13.53	12.91	12.96	765,040	-0.27(-2.02%)
May 30, 2018	12.98	13.39	12.98	13.22	680,370	+0.30(+2.30%)
May 29, 2018	13.03	13.14	12.90	12.93	647,560	-0.14(-1.11%)
May 25, 2018		13.07	13.07	13.07	0	-0.02(-0.18%)
May 24, 2018	13.01	13.11	12.87	13.10	852,000	+0.09(+0.65%)
May 23, 2018	12.93	13.06	12.87	13.01	552,210	+0.04(+0.27%)
May 22, 2018	13.05	13.13	12.85	12.97	728,140	-0.04(-0.33%)
May 21, 2018	13.09	13.19	12.90	13.02	879,410	-0.06(-0.47%)
May 18, 2018	12.99	13.15	12.97	13.08	942,210	+0.13(+1.02%)
May 17, 2018	12.86	12.98	12.83	12.95	800,100	+0.07(+0.52%)
May 16, 2018	12.73	12.97	12.73	12.88	753,530	+0.13(+1.06%)
May 15, 2018	12.65	12.90	12.65	12.75	1,177,490	+0.03(+0.26%)
May 14, 2018	12.96	12.96	12.66	12.71	686,400	-0.22(-1.66%)
May 11, 2018	13.05	13.07	12.88	12.93	522,010	-0.09(-0.69%)
May 10, 2018	13.11	13.23	12.94	13.02	765,700	-0.04(-0.32%)
May 09, 2018	13.12	13.15	12.94	13.06	309,830	-0.04(-0.34%)
May 08, 2018	13.00	13.15	12.86	13.10	836,680	+0.11(+0.85%)
May 07, 2018	13.04	13.17	12.94	12.99	466,250	-0.03(-0.21%)
May 04, 2018	12.87	13.09	12.87	13.02	705,650	+0.11(+0.84%)
May 03, 2018	13.01	13.28	12.70	12.91	734,540	-0.12(-0.91%)
May 02, 2018	13.08	13.41	12.86	13.03	921,530	-0.05(-0.39%)
May 01, 2018	12.73	13.12	12.62	13.08	1,345,410	+0.34(+2.64%)
Apr 30, 2018	12.68	13.04	12.58	12.75	1,267,400	+0.08(+0.61%)
Apr 27, 2018	12.50	12.98	12.36	12.67	1,380,900	-0.56(-4.23%)
Apr 26, 2018	13.20	13.41	13.00	13.23	398,820	+0.07(+0.54%)
Apr 25, 2018	13.07	13.23	12.90	13.16	536,760	+0.12(+0.95%)
Apr 24, 2018	13.21	13.28	12.87	13.03	879,930	-0.12(-0.90%)
Apr 23, 2018	13.24	13.34	13.03	13.15	296,690	-0.00(-0.02%)
Apr 20, 2018	13.37	13.37	13.09	13.15	423,880	-0.27(-2.00%)
Apr 19, 2018	13.45	13.56	13.30	13.42	384,420	-0.06(-0.43%)
Apr 18, 2018	13.47	13.62	13.39	13.48	513,560	+0.02(+0.14%)
Apr 17, 2018	13.27	13.51	13.27	13.46	1,479,470	+0.23(+1.72%)
Apr 16, 2018	13.07	13.29	12.80	13.24	852,320	+0.22(+1.67%)
Apr 13, 2018	13.02	13.09	12.77	13.02	1,089,530	+0.07(+0.51%)
Apr 12, 2018	12.91	13.08	12.73	12.95	1,119,850	+0.08(+0.64%)
Apr 11, 2018	12.98	13.00	12.70	12.87	860,610	+0.12(+0.93%)
Apr 10, 2018	12.67	12.87	12.53	12.75	1,045,190	+0.21(+1.65%)
Apr 09, 2018	12.66	12.79	12.53	12.54	626,620	-0.04(-0.34%)
Apr 06, 2018	12.70	12.81	12.46	12.59	763,180	-0.17(-1.34%)
Apr 05, 2018	12.77	12.86	12.67	12.76	1,015,750	+0.08(+0.62%)
Apr 04, 2018	12.40	12.72	12.30	12.68	1,334,090	-0.00(-0.02%)
Apr 03, 2018	12.63	12.90	12.54	12.68	599,050	+0.13(+1.02%)
Apr 02, 2018	12.87	13.24	12.48	12.55	1,152,910	-0.34(-2.67%)
Mar 29, 2018		12.90	12.90	12.90	0	+0.13(+1.01%)
Mar 28, 2018	12.82	12.91	12.59	12.77	894,670	-0.07(-0.56%)
Mar 27, 2018	13.12	13.31	12.68	12.84	917,010	-0.23(-1.74%)
Mar 26, 2018	13.08	13.12	12.85	13.07	644,090	+0.09(+0.72%)
Mar 23, 2018	12.95	13.08	12.78	12.98	1,415,570	-0.11(-0.83%)
Mar 22, 2018	12.97	13.27	12.84	13.09	1,439,650	+0.01(+0.10%)
Mar 21, 2018	13.16	13.27	12.82	13.07	375,150	+0.00(+0.02%)
Mar 20, 2018	13.09	13.20	12.97	13.07	565,510	-0.01(-0.11%)
Mar 19, 2018	13.15	13.15	12.82	13.09	564,940	-0.09(-0.69%)
Mar 16, 2018	13.28	13.31	13.10	13.18	1,230,440	-0.16(-1.21%)
Mar 15, 2018	13.36	13.64	13.18	13.34	972,890	-0.01(-0.04%)
Mar 14, 2018	13.53	13.53	13.32	13.34	475,380	-0.16(-1.19%)
Mar 13, 2018	13.67	13.67	13.41	13.50	1,120,270	-0.10(-0.76%)
Mar 12, 2018	13.66	13.66	13.36	13.61	800,650	-0.02(-0.15%)
Mar 09, 2018	13.53	13.69	13.37	13.63	1,082,220	+0.21(+1.53%)
Mar 08, 2018	13.50	13.50	13.15	13.42	639,960	+0.10(+0.72%)
Mar 07, 2018		13.41		13.32	1,020,880	+0.00(+0.04%)
Mar 06, 2018	13.47	13.56	13.21	13.32	1,150,500	-0.09(-0.70%)
Mar 05, 2018	12.48	13.46	12.48	13.41	2,034,270	+0.87(+6.94%)
Mar 02, 2018	12.30	12.67	12.25	12.54	1,911,570	+0.16(+1.26%)

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.