Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.11	13.11	12.58	12.86	952,715	-0.61(-4.53%)
May 30, 2018	13.55	13.62	13.41	13.47	307,475	+0.08(+0.60%)
May 29, 2018	13.33	13.67	13.30	13.39	1,133,214	+0.78(+6.19%)
May 28, 2018	12.83	12.83	12.53	12.61	253,148	-0.23(-1.79%)
May 25, 2018	12.65	13.02	12.57	12.84	544,019	+0.06(+0.47%)
May 24, 2018	12.94	13.01	12.74	12.78	534,101	-0.10(-0.78%)
May 23, 2018	12.99	12.99	12.74	12.88	552,936	-0.24(-1.83%)
May 22, 2018	13.45	13.50	13.04	13.12	810,848	-0.58(-4.23%)
May 18, 2018		13.70	13.70	13.70	0	+0.07(+0.51%)
May 17, 2018	14.20	14.26	13.53	13.63	675,307	-0.42(-2.99%)
May 16, 2018	13.98	14.14	13.91	14.05	211,133	+0.17(+1.22%)
May 15, 2018	13.71	13.97	13.68	13.88	294,408	+0.00(+0.00%)
May 14, 2018	14.21	14.21	13.81	13.88	599,487	-0.23(-1.63%)
May 11, 2018	14.22	14.33	14.10	14.11	404,700	-0.09(-0.63%)
May 10, 2018	14.60	14.72	14.11	14.20	800,667	-0.64(-4.31%)
May 09, 2018	14.87	14.93	14.68	14.84	274,777	+0.01(+0.07%)
May 08, 2018	14.78	15.14	14.73	14.83	386,706	-0.01(-0.07%)
May 07, 2018	14.67	14.89	14.55	14.84	550,347	-0.21(-1.40%)
May 04, 2018	14.93	15.19	14.86	15.05	266,787	+0.18(+1.21%)
May 03, 2018	14.92	15.21	14.86	14.87	695,865	+0.23(+1.57%)
May 02, 2018	14.49	14.72	14.46	14.64	389,083	+0.45(+3.17%)
May 01, 2018	14.09	14.45	14.03	14.19	544,018	-0.38(-2.61%)
Apr 30, 2018	14.78	14.93	14.53	14.57	583,933	+0.15(+1.04%)
Apr 27, 2018	14.28	14.49	14.28	14.42	315,365	+0.46(+3.30%)
Apr 26, 2018	14.13	14.15	13.82	13.96	507,856	-0.16(-1.13%)
Apr 25, 2018	14.23	14.38	14.12	14.12	298,590	-0.01(-0.07%)
Apr 24, 2018	14.35	14.36	14.09	14.13	419,060	-0.38(-2.62%)
Apr 23, 2018	14.72	14.72	14.44	14.51	234,748	-0.09(-0.62%)
Apr 20, 2018	15.13	15.16	14.54	14.60	491,753	-0.66(-4.33%)
Apr 19, 2018	15.10	15.42	14.70	15.26	847,770	+0.67(+4.59%)
Apr 18, 2018	14.30	14.68	14.14	14.59	360,652	-0.02(-0.14%)
Apr 17, 2018	14.57	14.65	14.43	14.61	259,002	+0.11(+0.76%)
Apr 16, 2018	14.43	14.54	14.27	14.50	284,079	-0.16(-1.09%)
Apr 13, 2018	14.78	14.78	14.46	14.66	357,799	-0.52(-3.43%)
Apr 12, 2018	15.24	15.41	15.11	15.18	253,959	-0.18(-1.17%)
Apr 11, 2018	15.25	15.39	15.17	15.36	325,616	-0.08(-0.52%)
Apr 10, 2018	15.37	15.58	15.35	15.44	355,662	+0.43(+2.86%)
Apr 09, 2018	15.11	15.60	14.97	15.01	469,777	+0.00(+0.03%)
Apr 06, 2018	14.99	15.01	14.86	15.01	211,548	-0.21(-1.35%)
Apr 05, 2018	14.98	15.45	14.92	15.21	231,986	+0.35(+2.36%)
Apr 04, 2018	14.66	14.90	14.48	14.86	234,156	-0.14(-0.93%)
Apr 03, 2018	15.10	15.12	14.90	15.00	351,884	-0.26(-1.70%)
Apr 02, 2018	15.00	15.49	15.00	15.26	352,759	+0.67(+4.59%)
Mar 29, 2018		14.59	14.59	14.59	0	-0.35(-2.34%)
Mar 28, 2018	14.97	15.06	14.89	14.94	248,610	+0.10(+0.67%)
Mar 27, 2018	15.14	15.38	14.76	14.84	425,472	-0.48(-3.13%)
Mar 26, 2018	15.55	15.62	15.26	15.32	377,980	-0.47(-2.98%)
Mar 23, 2018	15.84	15.85	15.55	15.79	221,686	+0.22(+1.41%)
Mar 22, 2018	15.33	15.57	15.07	15.57	318,880	+0.27(+1.76%)
Mar 21, 2018	14.89	15.41	14.78	15.30	279,685	+0.29(+1.93%)
Mar 20, 2018	15.05	15.21	14.82	15.01	233,101	-0.19(-1.25%)
Mar 19, 2018	15.26	15.33	15.18	15.20	274,077	+0.42(+2.84%)
Mar 16, 2018	14.98	15.00	14.75	14.78	161,604	-0.08(-0.54%)
Mar 15, 2018	14.30	15.06	14.30	14.86	377,009	+0.51(+3.55%)
Mar 14, 2018	14.45	14.61	14.33	14.35	286,595	+0.45(+3.24%)
Mar 13, 2018	13.93	14.03	13.87	13.90	337,819	-0.06(-0.43%)
Mar 12, 2018	14.04	14.07	13.76	13.96	622,317	-0.52(-3.59%)
Mar 09, 2018	14.45	14.49	14.30	14.48	209,495	+0.22(+1.54%)
Mar 08, 2018	14.00	14.35	14.00	14.26	428,740	+0.36(+2.59%)
Mar 07, 2018		14.07		13.90	265,956	-0.32(-2.25%)
Mar 06, 2018	14.40	14.54	14.20	14.22	395,432	-0.52(-3.53%)
Mar 05, 2018	14.75	14.95	14.65	14.74	258,742	+0.04(+0.27%)
Mar 02, 2018	14.77	14.87	14.65	14.70	313,747	-0.19(-1.28%)

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.