Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.35	14.70	14.30	14.40	890,179	+0.10(+0.70%)
May 30, 2018	14.10	14.35	13.90	14.30	629,015	+0.15(+1.06%)
May 29, 2018	14.10	14.25	13.95	14.15	909,418	+0.05(+0.35%)
May 25, 2018		14.10	14.10	14.10	0	+0.20(+1.44%)
May 24, 2018	14.00	14.03	13.70	13.90	497,928	-0.10(-0.71%)
May 23, 2018	13.70	14.15	13.70	14.00	770,390	+0.20(+1.45%)
May 22, 2018	14.00	14.10	13.72	13.80	561,176	-0.20(-1.43%)
May 21, 2018	14.40	14.60	13.85	14.00	1,075,028	-0.25(-1.75%)
May 18, 2018	14.55	14.55	14.15	14.25	961,104	-0.30(-2.06%)
May 17, 2018	14.80	14.90	14.50	14.55	942,310	-0.25(-1.69%)
May 16, 2018	13.80	14.90	13.80	14.80	1,735,594	+1.05(+7.64%)
May 15, 2018	13.70	13.80	13.50	13.75	1,200,019	+0.05(+0.36%)
May 14, 2018	13.75	13.80	13.65	13.70	1,020,198	-0.18(-1.26%)
May 11, 2018	13.40	13.90	12.25	13.88	3,001,315	-0.18(-1.25%)
May 10, 2018	13.85	14.20	13.75	14.05	1,598,875	+0.30(+2.18%)
May 09, 2018	13.70	14.05	13.70	13.75	931,458	+0.05(+0.36%)
May 08, 2018	13.55	13.88	13.55	13.70	1,339,091	+0.20(+1.48%)
May 07, 2018	13.55	13.80	13.40	13.50	1,437,900	-0.05(-0.37%)
May 04, 2018	13.40	13.75	13.35	13.55	1,441,786	+0.10(+0.74%)
May 03, 2018	13.45	13.55	13.20	13.45	1,045,780	-0.05(-0.37%)
May 02, 2018	13.80	13.85	13.43	13.50	1,020,688	-0.20(-1.46%)
May 01, 2018	14.15	14.30	13.62	13.70	1,285,748	-0.45(-3.18%)
Apr 30, 2018	14.60	14.64	14.15	14.15	531,957	-0.35(-2.41%)
Apr 27, 2018	14.65	14.70	14.50	14.50	503,196	-0.10(-0.68%)
Apr 26, 2018	14.60	14.85	14.50	14.60	542,517	+0.05(+0.34%)
Apr 25, 2018	14.50	14.60	14.40	14.55	758,166	+0.00(+0.00%)
Apr 24, 2018	14.75	14.90	14.43	14.55	651,812	+0.00(+0.00%)
Apr 23, 2018	14.85	14.95	14.55	14.55	1,125,165	-0.20(-1.36%)
Apr 20, 2018	15.10	15.10	14.75	14.75	614,368	-0.40(-2.64%)
Apr 19, 2018	15.20	15.30	14.95	15.15	584,390	+0.00(+0.00%)
Apr 18, 2018	15.15	15.32	15.00	15.15	735,070	+0.00(+0.00%)
Apr 17, 2018	15.10	15.20	14.95	15.15	793,616	+0.20(+1.34%)
Apr 16, 2018	14.60	15.05	14.45	14.95	1,085,013	+0.40(+2.75%)
Apr 13, 2018	14.75	14.75	14.50	14.55	534,961	-0.15(-1.02%)
Apr 12, 2018	14.70	14.80	14.50	14.70	373,775	+0.10(+0.68%)
Apr 11, 2018	14.55	14.80	14.45	14.60	550,218	+0.05(+0.34%)
Apr 10, 2018	14.30	14.70	14.20	14.55	799,747	+0.40(+2.83%)
Apr 09, 2018	13.95	14.30	13.85	14.15	976,913	+0.20(+1.43%)
Apr 06, 2018	13.90	14.20	13.75	13.95	528,596	-0.10(-0.71%)
Apr 05, 2018	14.00	14.10	13.82	14.05	686,619	+0.25(+1.81%)
Apr 04, 2018	13.35	13.90	13.30	13.80	1,005,808	+0.35(+2.60%)
Apr 03, 2018	13.40	13.60	13.25	13.45	818,005	+0.20(+1.51%)
Apr 02, 2018	13.50	13.74	13.15	13.25	875,197	-0.30(-2.21%)
Mar 29, 2018		13.55	13.55	13.55	0	+0.05(+0.37%)
Mar 28, 2018	13.55	13.80	13.40	13.50	970,841	-0.10(-0.74%)
Mar 27, 2018	13.80	13.85	13.45	13.60	791,433	-0.05(-0.37%)
Mar 26, 2018	13.65	13.75	13.35	13.65	1,029,051	+0.25(+1.87%)
Mar 23, 2018	14.05	14.15	13.40	13.40	1,038,598	-0.60(-4.29%)
Mar 22, 2018	14.30	14.38	14.00	14.00	1,360,889	-0.28(-1.93%)
Mar 21, 2018	14.10	14.55	14.05	14.28	1,000,557	+0.08(+0.53%)
Mar 20, 2018	14.85	14.85	14.10	14.20	1,068,681	-0.60(-4.05%)
Mar 19, 2018	15.00	15.10	14.65	14.80	1,522,627	-0.30(-1.99%)
Mar 16, 2018	15.15	15.25	14.95	15.10	2,224,151	+0.00(+0.00%)
Mar 15, 2018	14.70	15.12	14.65	15.10	833,929	+0.40(+2.72%)
Mar 14, 2018	14.75	14.90	14.60	14.70	720,472	+0.05(+0.34%)
Mar 13, 2018	14.95	15.15	14.55	14.65	835,392	-0.30(-2.01%)
Mar 12, 2018	14.90	15.05	14.85	14.95	655,554	+0.00(+0.00%)
Mar 09, 2018	14.85	15.05	14.80	14.95	745,426	+0.20(+1.36%)
Mar 08, 2018	15.05	15.05	14.60	14.75	812,507	-0.20(-1.34%)
Mar 07, 2018	14.50	15.05	14.40	14.95	1,629,059	+0.40(+2.75%)
Mar 06, 2018	14.75	14.90	14.38	14.55	1,566,766	-0.10(-0.68%)
Mar 05, 2018	14.50	14.97	14.47	14.65	1,632,097	+0.20(+1.38%)
Mar 02, 2018	14.50	14.75	14.15	14.45	1,441,283	-0.25(-1.70%)

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.