Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.16	12.18	12.12	12.17	113,069	+0.03(+0.21%)
May 30, 2018	12.10	12.15	12.10	12.14	160,853	+0.05(+0.43%)
May 29, 2018	12.12	12.12	12.05	12.09	118,466	+0.01(+0.05%)
May 25, 2018		12.08	12.08	12.08	0	+0.07(+0.54%)
May 24, 2018	11.95	12.02	11.93	12.02	127,348	+0.07(+0.55%)
May 23, 2018	11.99	12.01	11.92	11.95	192,334	-0.05(-0.43%)
May 22, 2018	12.03	12.03	11.99	12.01	140,359	+0.02(+0.13%)
May 21, 2018	12.02	12.03	11.99	11.99	191,251	-0.03(-0.22%)
May 18, 2018	12.00	12.05	11.99	12.02	119,730	-0.01(-0.05%)
May 17, 2018	12.08	12.09	12.01	12.02	119,129	-0.06(-0.54%)
May 16, 2018	12.07	12.09	12.05	12.09	122,468	+0.04(+0.32%)
May 15, 2018	12.03	12.06	12.02	12.05	86,438	-0.02(-0.16%)
May 14, 2018	12.06	12.10	12.03	12.07	123,253	-0.01(-0.05%)
May 11, 2018	12.04	12.09	12.00	12.08	101,234	+0.06(+0.54%)
May 10, 2018	12.03	12.06	12.00	12.01	157,358	-0.03(-0.27%)
May 09, 2018	12.09	12.11	12.03	12.04	107,446	-0.02(-0.16%)
May 08, 2018	12.15	12.17	12.06	12.06	208,146	-0.10(-0.80%)
May 07, 2018	12.19	12.20	12.14	12.16	143,964	-0.05(-0.37%)
May 04, 2018	12.18	12.21	12.15	12.20	100,327	+0.04(+0.32%)
May 03, 2018	12.13	12.17	12.04	12.17	184,200	+0.07(+0.59%)
May 02, 2018	12.05	12.09	12.04	12.09	144,210	+0.05(+0.38%)
May 01, 2018	11.98	12.06	11.95	12.05	170,106	+0.06(+0.54%)
Apr 30, 2018	12.02	12.02	11.92	11.98	169,123	+0.02(+0.16%)
Apr 27, 2018	11.90	11.98	11.90	11.96	182,164	+0.06(+0.54%)
Apr 26, 2018	11.89	11.95	11.87	11.90	162,603	+0.01(+0.05%)
Apr 25, 2018	11.99	12.02	11.88	11.89	183,979	-0.09(-0.76%)
Apr 24, 2018	12.02	12.05	11.97	11.98	158,916	-0.03(-0.22%)
Apr 23, 2018	12.03	12.06	12.01	12.01	158,888	-0.05(-0.43%)
Apr 20, 2018	12.11	12.11	12.03	12.06	125,625	+0.00(+0.02%)
Apr 19, 2018	12.09	12.12	12.06	12.06	124,304	-0.04(-0.32%)
Apr 18, 2018	12.14	12.15	12.09	12.10	158,421	-0.05(-0.42%)
Apr 17, 2018	12.19	12.20	12.09	12.15	141,685	-0.01(-0.05%)
Apr 16, 2018	12.12	12.18	12.11	12.16	139,106	+0.05(+0.43%)
Apr 13, 2018	12.14	12.18	12.09	12.10	121,016	-0.06(-0.48%)
Apr 12, 2018	12.19	12.20	12.13	12.16	74,559	-0.01(-0.05%)
Apr 11, 2018	12.16	12.20	12.16	12.17	60,152	-0.01(-0.05%)
Apr 10, 2018	12.28	12.28	12.17	12.18	131,714	-0.05(-0.42%)
Apr 09, 2018	12.26	12.27	12.20	12.23	72,325	+0.00(+0.00%)
Apr 06, 2018	12.21	12.25	12.18	12.23	142,104	+0.05(+0.42%)
Apr 05, 2018	12.22	12.22	12.14	12.18	155,935	+0.01(+0.05%)
Apr 04, 2018	12.09	12.19	12.09	12.17	68,448	-0.01(-0.11%)
Apr 03, 2018	12.08	12.19	12.08	12.18	142,787	+0.05(+0.42%)
Apr 02, 2018	12.21	12.21	12.10	12.13	173,218	-0.11(-0.89%)
Mar 29, 2018		12.24	12.24	12.24	0	+0.11(+0.90%)
Mar 28, 2018	11.90	12.14	11.90	12.13	235,429	+0.17(+1.40%)
Mar 27, 2018	11.95	12.00	11.91	11.96	201,753	+0.02(+0.16%)
Mar 26, 2018	11.99	12.03	11.94	11.94	235,544	-0.02(-0.16%)
Mar 23, 2018	11.89	11.98	11.89	11.96	182,519	+0.08(+0.65%)
Mar 22, 2018	11.92	12.00	11.86	11.89	204,589	-0.07(-0.59%)
Mar 21, 2018	12.05	12.07	11.95	11.96	308,472	-0.09(-0.78%)
Mar 20, 2018	12.16	12.19	12.04	12.05	214,757	-0.11(-0.90%)
Mar 19, 2018	12.15	12.19	12.15	12.16	165,940	-0.01(-0.11%)
Mar 16, 2018	12.12	12.17	12.11	12.17	126,340	+0.04(+0.37%)
Mar 15, 2018	12.19	12.21	12.11	12.13	199,385	-0.05(-0.42%)
Mar 14, 2018	12.23	12.23	12.17	12.18	215,835	-0.04(-0.31%)
Mar 13, 2018	12.23	12.23	12.18	12.22	117,049	+0.02(+0.16%)
Mar 12, 2018	12.24	12.26	12.17	12.20	206,336	-0.04(-0.31%)
Mar 09, 2018	12.21	12.24	12.20	12.24	147,619	+0.04(+0.31%)
Mar 08, 2018	12.24	12.27	12.17	12.20	508,725	-0.03(-0.26%)
Mar 07, 2018		12.26	12.17	12.23	163,767	-0.03(-0.21%)
Mar 06, 2018	12.21	12.27	12.19	12.26	181,573	+0.03(+0.21%)
Mar 05, 2018	12.17	12.23	12.16	12.23	149,840	+0.04(+0.37%)
Mar 02, 2018	12.29	12.32	12.10	12.19	683,363	-0.14(-1.14%)

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.