Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.79	14.91	14.69	14.89	3,737,996	+0.10(+0.67%)
May 30, 2018	14.56	14.83	14.50	14.79	3,082,951	+0.24(+1.63%)
May 29, 2018	14.44	14.69	14.43	14.55	2,423,191	+0.06(+0.41%)
May 25, 2018		14.49	14.49	14.49	0	+0.01(+0.09%)
May 24, 2018	14.48	14.49	14.34	14.48	2,290,534	+0.05(+0.32%)
May 23, 2018	14.27	14.54	14.27	14.43	3,671,140	+0.16(+1.16%)
May 22, 2018	13.99	14.29	13.90	14.27	3,790,440	+0.27(+1.96%)
May 21, 2018	13.86	14.08	13.76	14.00	3,265,919	+0.22(+1.58%)
May 18, 2018	13.77	13.86	13.64	13.78	2,354,170	+0.02(+0.14%)
May 17, 2018	13.86	13.95	13.72	13.76	1,953,754	-0.07(-0.53%)
May 16, 2018	13.80	13.85	13.65	13.83	3,372,759	+0.05(+0.34%)
May 15, 2018	14.04	14.06	13.76	13.79	2,584,912	-0.37(-2.59%)
May 14, 2018	14.36	14.36	14.08	14.15	2,207,313	-0.21(-1.44%)
May 11, 2018	14.39	14.42	14.33	14.36	4,676,579	-0.01(-0.06%)
May 10, 2018	14.35	14.46	14.31	14.37	2,200,879	+0.10(+0.67%)
May 09, 2018	14.20	14.29	14.13	14.27	2,965,333	+0.05(+0.37%)
May 08, 2018	14.25	14.26	14.09	14.22	3,669,639	+0.06(+0.39%)
May 07, 2018	14.01	14.20	13.97	14.17	2,152,956	+0.21(+1.48%)
May 04, 2018	13.76	13.97	13.73	13.96	2,046,532	+0.20(+1.48%)
May 03, 2018	13.72	13.86	13.68	13.76	1,468,924	-0.02(-0.13%)
May 02, 2018	13.67	13.81	13.51	13.77	2,190,570	+0.07(+0.49%)
May 01, 2018	13.56	13.76	13.51	13.71	1,952,156	+0.14(+1.07%)
Apr 30, 2018	13.77	13.77	13.55	13.56	2,597,717	-0.18(-1.30%)
Apr 27, 2018	13.42	13.78	13.42	13.74	2,007,714	+0.30(+2.25%)
Apr 26, 2018	13.33	13.53	13.29	13.44	2,324,270	+0.11(+0.83%)
Apr 25, 2018	13.36	13.58	13.11	13.33	2,453,965	+0.16(+1.19%)
Apr 24, 2018	13.06	13.20	13.03	13.17	1,562,706	+0.12(+0.90%)
Apr 23, 2018	13.11	13.15	12.98	13.05	1,281,423	-0.02(-0.19%)
Apr 20, 2018	13.14	13.28	13.06	13.08	2,124,528	+0.01(+0.05%)
Apr 19, 2018	13.29	13.29	12.99	13.07	1,940,455	-0.22(-1.67%)
Apr 18, 2018	13.39	13.45	13.28	13.29	1,508,320	-0.09(-0.64%)
Apr 17, 2018	13.31	13.47	13.29	13.38	2,372,911	+0.07(+0.53%)
Apr 16, 2018	13.25	13.35	13.17	13.31	1,470,515	+0.08(+0.58%)
Apr 13, 2018	13.11	13.23	13.04	13.23	1,654,426	+0.12(+0.94%)
Apr 12, 2018	13.28	13.28	13.07	13.11	1,885,225	-0.14(-1.07%)
Apr 11, 2018	13.25	13.39	13.24	13.25	1,813,626	-0.06(-0.44%)
Apr 10, 2018	13.37	13.40	13.23	13.31	1,591,140	+0.01(+0.09%)
Apr 09, 2018	13.39	13.41	13.28	13.30	1,270,043	-0.06(-0.44%)
Apr 06, 2018	13.48	13.57	13.31	13.36	1,883,829	-0.15(-1.14%)
Apr 05, 2018	13.52	13.53	13.30	13.51	1,969,843	+0.01(+0.05%)
Apr 04, 2018	13.35	13.60	13.33	13.50	2,072,593	+0.02(+0.16%)
Apr 03, 2018	13.26	13.55	13.17	13.48	3,008,968	+0.25(+1.89%)
Apr 02, 2018	13.49	13.50	13.14	13.23	2,773,511	-0.27(-1.99%)
Mar 29, 2018		13.50	13.50	13.50	0	+0.11(+0.81%)
Mar 28, 2018	13.04	13.41	13.04	13.39	2,012,810	+0.42(+3.25%)
Mar 27, 2018	12.92	13.16	12.80	12.97	1,641,975	+0.05(+0.36%)
Mar 26, 2018	12.89	12.95	12.79	12.92	1,717,530	+0.14(+1.08%)
Mar 23, 2018	13.08	13.13	12.74	12.79	2,152,002	-0.31(-2.35%)
Mar 22, 2018	13.16	13.35	13.09	13.09	2,154,122	-0.12(-0.89%)
Mar 21, 2018	13.33	13.38	13.15	13.21	2,971,191	-0.14(-1.08%)
Mar 20, 2018	13.45	13.58	13.31	13.36	1,553,023	-0.10(-0.71%)
Mar 19, 2018	13.54	13.54	13.35	13.45	1,166,017	-0.10(-0.75%)
Mar 16, 2018	13.47	13.57	13.40	13.55	2,497,558	+0.10(+0.78%)
Mar 15, 2018	13.49	13.55	13.33	13.45	1,465,471	-0.03(-0.23%)
Mar 14, 2018	13.47	13.55	13.41	13.48	1,185,687	+0.01(+0.07%)
Mar 13, 2018	13.63	13.66	13.34	13.47	3,189,419	-0.22(-1.64%)
Mar 12, 2018	13.71	13.72	13.58	13.69	2,103,294	-0.02(-0.11%)
Mar 09, 2018	13.70	13.71	13.53	13.71	1,832,472	+0.15(+1.09%)
Mar 08, 2018	13.60	13.60	13.44	13.56	1,346,189	+0.00(+0.02%)
Mar 07, 2018		13.56		13.56	2,220,206	+0.14(+1.08%)
Mar 06, 2018	13.32	13.46	13.21	13.41	1,849,728	+0.08(+0.62%)
Mar 05, 2018	13.17	13.41	13.17	13.33	2,182,504	+0.08(+0.63%)
Mar 02, 2018	13.20	13.26	13.05	13.25	2,117,878	+0.01(+0.05%)

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.