Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.13	13.15	12.94	12.99	382,462	-0.16(-1.24%)
May 30, 2018	12.75	13.18	12.70	13.15	559,303	+0.81(+6.53%)
May 29, 2018	12.34	12.37	12.23	12.35	366,312	+0.05(+0.41%)
May 25, 2018		12.30	12.30	12.30	0	+0.04(+0.31%)
May 24, 2018	12.18	12.28	12.08	12.26	836,672	+0.09(+0.78%)
May 23, 2018	11.93	12.22	11.93	12.17	316,213	+0.14(+1.15%)
May 22, 2018	12.10	12.21	11.96	12.03	540,045	+0.03(+0.21%)
May 21, 2018	12.13	12.22	11.90	12.00	290,250	-0.04(-0.31%)
May 18, 2018	12.05	12.28	12.01	12.04	948,575	-0.16(-1.34%)
May 17, 2018	12.20	12.34	12.06	12.20	1,066,735	+0.03(+0.21%)
May 16, 2018	12.22	12.31	12.17	12.18	570,212	-0.07(-0.57%)
May 15, 2018	12.28	12.28	12.06	12.25	399,480	-0.03(-0.26%)
May 14, 2018	12.52	12.52	12.23	12.28	499,414	-0.16(-1.27%)
May 11, 2018	12.44	12.52	12.42	12.44	393,930	-0.07(-0.55%)
May 10, 2018	12.35	12.52	12.35	12.51	414,893	+0.16(+1.33%)
May 09, 2018	12.40	12.47	12.27	12.34	550,987	-0.01(-0.10%)
May 08, 2018	12.46	12.58	12.27	12.35	879,082	-0.17(-1.36%)
May 07, 2018	12.31	12.66	12.22	12.52	864,301	+0.26(+2.16%)
May 04, 2018	12.27	12.33	12.17	12.26	816,073	+0.09(+0.78%)
May 03, 2018	12.32	12.35	12.11	12.17	818,503	-0.12(-0.97%)
May 02, 2018	12.14	12.34	12.01	12.29	1,142,468	+0.14(+1.19%)
May 01, 2018	12.20	12.20	12.09	12.14	304,154	-0.03(-0.26%)
Apr 30, 2018	12.29	12.30	12.16	12.17	217,518	-0.04(-0.31%)
Apr 27, 2018	12.23	12.38	12.18	12.21	319,283	-0.04(-0.31%)
Apr 26, 2018	12.20	12.32	12.17	12.25	516,329	+0.08(+0.67%)
Apr 25, 2018	12.17	12.23	12.06	12.17	816,544	-0.09(-0.72%)
Apr 24, 2018	12.27	12.34	12.16	12.25	810,662	+0.02(+0.15%)
Apr 23, 2018	12.17	12.26	12.13	12.23	866,494	+0.02(+0.15%)
Apr 20, 2018	12.27	12.30	12.20	12.22	844,096	-0.10(-0.82%)
Apr 19, 2018	12.24	12.37	12.24	12.32	1,498,525	+0.01(+0.10%)
Apr 18, 2018	12.26	12.32	12.23	12.30	1,163,391	+0.08(+0.64%)
Apr 17, 2018	11.91	12.29	11.91	12.23	523,780	+0.27(+2.29%)
Apr 16, 2018	12.04	12.04	11.88	11.95	414,599	+0.00(+0.00%)
Apr 13, 2018	11.95	12.06	11.84	11.95	1,404,468	+0.11(+0.90%)
Apr 12, 2018	11.73	11.87	11.64	11.84	1,043,928	+0.14(+1.24%)
Apr 11, 2018	11.93	11.96	11.68	11.70	640,428	-0.24(-2.00%)
Apr 10, 2018	12.04	12.07	11.88	11.94	396,536	-0.01(-0.05%)
Apr 09, 2018	11.94	12.17	11.88	11.95	938,822	+0.01(+0.11%)
Apr 06, 2018	11.86	12.08	11.84	11.93	1,056,212	-0.04(-0.31%)
Apr 05, 2018	11.89	12.09	11.84	11.97	807,577	+0.03(+0.21%)
Apr 04, 2018	11.71	11.96	11.62	11.95	813,533	+0.22(+1.88%)
Apr 03, 2018	11.79	11.92	11.64	11.72	872,803	-0.05(-0.43%)
Apr 02, 2018	12.08	12.27	11.69	11.78	1,379,896	-0.31(-2.55%)
Mar 29, 2018		12.08	12.08	12.08	0	-0.18(-1.44%)
Mar 28, 2018	12.03	12.57	11.98	12.26	1,210,620	+0.18(+1.46%)
Mar 27, 2018	12.18	12.27	11.42	12.08	4,734,263	-0.13(-1.03%)
Mar 26, 2018	12.21	12.22	12.00	12.21	311,197	+0.16(+1.31%)
Mar 23, 2018	12.35	12.47	12.01	12.05	395,502	-0.29(-2.35%)
Mar 22, 2018	12.42	12.51	12.30	12.34	269,335	-0.14(-1.16%)
Mar 21, 2018	12.44	12.59	12.39	12.49	195,085	+0.04(+0.30%)
Mar 20, 2018	12.65	12.69	12.39	12.45	648,165	-0.17(-1.35%)
Mar 19, 2018	12.75	12.78	12.59	12.62	315,907	-0.11(-0.84%)
Mar 16, 2018	12.76	12.82	12.67	12.73	196,500	-0.06(-0.49%)
Mar 15, 2018	13.03	13.03	12.69	12.79	290,364	-0.21(-1.65%)
Mar 14, 2018	12.91	13.05	12.91	13.00	287,168	+0.10(+0.78%)
Mar 13, 2018	12.99	13.04	12.88	12.90	383,063	-0.08(-0.63%)
Mar 12, 2018	13.03	13.14	12.91	12.98	281,363	-0.08(-0.63%)
Mar 09, 2018	12.95	13.07	12.91	13.07	143,794	+0.10(+0.78%)
Mar 08, 2018	12.97	13.01	12.88	12.97	77,311	+0.02(+0.15%)
Mar 07, 2018	12.80	12.98	12.80	12.95	462,862	+0.06(+0.49%)
Mar 06, 2018	12.76	13.02	12.70	12.88	327,389	+0.13(+1.04%)
Mar 05, 2018	12.67	12.85	12.66	12.75	228,778	+0.04(+0.30%)
Mar 02, 2018	12.76	12.82	12.66	12.71	285,656	-0.06(-0.49%)
Mar 01, 2018	12.59	12.80	12.59	12.78	267,700	+0.15(+1.20%)
Feb 28, 2018	12.71	12.75	12.60	12.63	356,830	-0.04(-0.35%)
Feb 27, 2018	12.76	12.87	12.54	12.67	583,964	+0.09(+0.74%)
Feb 26, 2018	12.58	12.65	12.53	12.58	450,839	-0.03(-0.24%)
Feb 23, 2018	12.54	12.68	12.54	12.61	287,146	+0.08(+0.63%)
Feb 22, 2018		12.59		12.53	287,020	+0.11(+0.88%)
Feb 21, 2018	12.32	12.50	12.31	12.42	278,964	+0.10(+0.79%)
Feb 20, 2018	12.51	12.54	12.26	12.32	524,776	-0.23(-1.84%)
Feb 16, 2018		12.55	12.55	12.55	0	-0.09(-0.72%)
Feb 15, 2018		12.67	12.57	12.64	293,628	+0.09(+0.73%)
Feb 14, 2018		12.65	12.49	12.55	307,513	-0.09(-0.67%)
Feb 13, 2018	12.70	12.73	12.52	12.64	386,274	-0.04(-0.29%)
Feb 12, 2018	12.60	12.73	12.46	12.67	419,457	+0.16(+1.31%)
Feb 09, 2018	12.38	12.60	12.22	12.51	486,101	+0.18(+1.48%)
Feb 08, 2018	12.76	12.76	12.30	12.33	344,578	-0.13(-1.02%)
Feb 07, 2018	12.69	12.70	12.39	12.45	387,057	-0.21(-1.63%)
Feb 06, 2018	12.53	12.74	12.42	12.66	442,681	-0.05(-0.38%)
Feb 05, 2018	12.87	12.90	12.64	12.71	254,169	-0.26(-2.02%)
Feb 02, 2018	13.07	13.11	12.89	12.97	315,176	-0.18(-1.39%)
Feb 01, 2018	13.23	13.24	13.12	13.15	150,217	-0.13(-0.96%)
Jan 31, 2018	13.21	13.45	13.18	13.28	341,863	+0.12(+0.88%)
Jan 30, 2018	13.40	13.41	13.08	13.17	290,113	-0.29(-2.12%)
Jan 29, 2018	13.54	13.54	13.38	13.45	251,802	-0.07(-0.49%)
Jan 26, 2018	13.40	13.55	13.37	13.52	409,032	+0.15(+1.09%)
Jan 25, 2018	13.34	13.45	13.31	13.37	611,175	+0.04(+0.27%)
Jan 24, 2018	13.20	13.37	13.20	13.34	483,570	+0.18(+1.34%)
Jan 23, 2018	13.10	13.21	13.01	13.16	266,845	+0.11(+0.84%)
Jan 22, 2018	12.83	13.16	12.76	13.05	301,413	+0.27(+2.09%)
Jan 19, 2018	12.95	12.97	12.70	12.78	685,387	-0.11(-0.85%)
Jan 18, 2018	13.21	13.21	12.89	12.89	281,580	-0.24(-1.81%)
Jan 17, 2018	13.21	13.22	13.04	13.13	278,372	-0.03(-0.23%)
Jan 16, 2018	13.10	13.34	13.10	13.16	486,469	+0.15(+1.17%)
Jan 12, 2018		13.01	13.01	13.01	0	+0.09(+0.71%)
Jan 11, 2018	12.88	12.96	12.86	12.92	252,962	-0.02(-0.14%)
Jan 10, 2018		13.31	12.84	12.93	512,631	-0.31(-2.34%)
Jan 09, 2018	13.30	13.37	13.17	13.24	268,780	-0.09(-0.64%)
Jan 08, 2018	13.29	13.43	13.22	13.33	190,008	-0.01(-0.05%)
Jan 05, 2018	13.11	13.37	13.11	13.34	152,002	+0.22(+1.72%)
Jan 04, 2018	13.38	13.45	13.10	13.11	506,333	-0.24(-1.78%)
Jan 03, 2018	13.54	13.54	13.31	13.35	240,549	-0.15(-1.08%)
Jan 02, 2018	13.52	13.56	13.38	13.49	227,545	+0.02(+0.18%)
Dec 29, 2017		13.47	13.47	13.47	0	+0.07(+0.50%)
Dec 28, 2017	13.38	13.46	13.26	13.40	235,401	+0.08(+0.59%)
Dec 27, 2017	13.18	13.40	13.16	13.32	254,207	+0.14(+1.06%)
Dec 26, 2017	13.01	13.24	13.01	13.18	97,548	+0.10(+0.74%)
Dec 22, 2017	13.12	13.23	13.04	13.09	288,371	-0.05(-0.42%)
Dec 21, 2017	13.07	13.20	13.06	13.14	268,050	+0.02(+0.19%)
Dec 20, 2017	13.09	13.19	12.87	13.12	733,528	+0.02(+0.14%)
Dec 19, 2017	13.10	13.16	13.04	13.10	310,833	-0.06(-0.46%)
Dec 18, 2017	13.10	13.29	13.09	13.16	468,969	+0.06(+0.46%)
Dec 15, 2017	13.41	13.45	13.07	13.10	937,480	-0.32(-2.36%)
Dec 14, 2017	13.18	13.45	13.18	13.41	305,577	+0.16(+1.19%)
Dec 13, 2017	13.10	13.32	12.96	13.26	432,703	+0.17(+1.30%)
Dec 12, 2017	12.96	13.13	12.86	13.09	850,838	+0.13(+0.99%)
Dec 11, 2017	13.14	13.18	12.90	12.96	761,428	-0.18(-1.34%)
Dec 08, 2017	13.07	13.23	13.07	13.14	384,984	+0.05(+0.37%)
Dec 07, 2017	13.08	13.17	13.02	13.09	432,546	-0.00(-0.02%)
Dec 06, 2017	13.06	13.19	13.00	13.09	722,739	+0.05(+0.40%)
Dec 05, 2017	13.15	13.23	12.96	13.04	943,732	-0.19(-1.42%)
Dec 04, 2017	13.40	13.52	13.18	13.23	361,298	-0.18(-1.32%)
Dec 01, 2017	13.38	13.59	13.37	13.40	244,283	+0.10(+0.78%)
Nov 30, 2017	13.52	13.54	13.28	13.30	387,950	-0.15(-1.09%)
Nov 29, 2017	13.43	13.49	13.32	13.45	229,863	+0.74(+5.79%)
Nov 28, 2017	12.93	12.93	12.66	12.71	231,201	-0.17(-1.33%)
Nov 27, 2017	12.94	12.99	12.82	12.88	170,727	-0.01(-0.09%)
Nov 24, 2017	12.82	12.98	12.82	12.89	139,655	+0.07(+0.58%)
Nov 22, 2017	13.03	13.03	12.70	12.82	323,042	+0.06(+0.45%)
Nov 21, 2017	12.50	12.80	12.47	12.76	369,944	+0.31(+2.48%)
Nov 20, 2017	12.53	12.56	12.42	12.45	348,404	-0.07(-0.59%)
Nov 17, 2017	12.64	12.64	12.46	12.53	356,272	-0.02(-0.14%)

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.