Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.79	15.87	15.55	15.76	382,448	-0.08(-0.52%)
May 30, 2018	15.38	15.93	15.14	15.85	472,850	+0.79(+5.25%)
May 29, 2018	15.27	15.27	14.26	15.06	1,189,377	-0.49(-3.16%)
May 25, 2018		15.55	15.55	15.55	0	-0.52(-3.23%)
May 24, 2018	15.71	16.06	15.41	16.06	620,638	+0.19(+1.20%)
May 23, 2018	14.78	16.06	14.46	15.87	1,134,745	+1.23(+8.38%)
May 22, 2018	16.75	17.35	13.80	14.65	2,706,303	-2.05(-12.25%)
May 21, 2018	15.55	16.70	15.49	16.69	1,397,836	+1.25(+8.13%)
May 18, 2018	15.00	15.49	14.81	15.44	727,466	+0.65(+4.43%)
May 17, 2018	14.26	14.89	14.26	14.78	910,925	+0.44(+3.04%)
May 16, 2018	13.99	14.43	13.86	14.35	543,456	+0.49(+3.54%)
May 15, 2018	13.91	13.96	13.77	13.86	296,569	-0.03(-0.20%)
May 14, 2018	13.53	13.88	13.45	13.88	345,983	+0.35(+2.62%)
May 11, 2018	13.77	13.77	13.50	13.53	289,691	-0.14(-1.00%)
May 10, 2018	13.64	13.75	13.52	13.66	538,345	+0.05(+0.40%)
May 09, 2018	13.47	13.61	13.37	13.61	374,939	+0.33(+2.46%)
May 08, 2018	13.31	13.36	12.98	13.28	436,018	+0.03(+0.21%)
May 07, 2018	12.96	13.53	12.96	13.26	658,108	+0.35(+2.75%)
May 04, 2018	12.76	13.01	12.66	12.90	370,327	+0.22(+1.72%)
May 03, 2018	12.71	12.79	12.63	12.68	211,192	-0.16(-1.27%)
May 02, 2018	12.68	12.90	12.66	12.85	260,469	+0.19(+1.51%)
May 01, 2018	12.74	12.76	12.49	12.66	242,711	-0.03(-0.22%)
Apr 30, 2018	12.60	12.85	12.52	12.68	481,911	+0.05(+0.43%)
Apr 27, 2018	12.68	12.76	12.52	12.63	272,953	+0.05(+0.43%)
Apr 26, 2018	12.71	12.82	12.46	12.57	363,786	-0.08(-0.65%)
Apr 25, 2018	12.55	12.71	12.41	12.66	436,059	+0.27(+2.20%)
Apr 24, 2018	12.49	12.71	12.33	12.38	307,971	-0.05(-0.44%)
Apr 23, 2018	12.30	12.60	12.19	12.44	417,114	+0.14(+1.11%)
Apr 20, 2018	12.49	12.57	12.14	12.30	352,742	-0.11(-0.88%)
Apr 19, 2018	12.38	12.66	12.16	12.41	472,593	+0.11(+0.89%)
Apr 18, 2018	12.14	12.41	11.97	12.30	507,844	+0.41(+3.44%)
Apr 17, 2018	11.73	12.16	11.67	11.89	374,088	+0.14(+1.16%)
Apr 16, 2018	12.11	12.11	11.76	11.76	430,728	-0.35(-2.93%)
Apr 13, 2018	11.48	12.19	11.37	12.11	913,919	+0.37(+3.13%)
Apr 12, 2018	12.10	12.10	11.69	11.74	1,594,112	-0.41(-3.39%)
Apr 11, 2018	12.36	12.57	12.10	12.15	1,215,613	-0.08(-0.63%)
Apr 10, 2018	12.23	12.44	11.61	12.23	1,472,410	+0.13(+1.06%)
Apr 09, 2018	13.13	13.36	11.97	12.10	1,381,604	-0.64(-5.05%)
Apr 06, 2018	12.75	13.00	12.62	12.75	519,752	-0.18(-1.39%)
Apr 05, 2018	12.72	13.03	12.72	12.93	554,469	+0.15(+1.21%)
Apr 04, 2018	12.62	12.87	12.51	12.77	342,825	+0.10(+0.81%)
Apr 03, 2018	12.67	12.80	12.46	12.67	371,006	+0.00(+0.00%)
Apr 02, 2018	12.33	12.67	12.05	12.67	746,443	+0.36(+2.93%)
Mar 29, 2018		12.31	12.31	12.31	0	+0.10(+0.84%)
Mar 28, 2018	12.18	12.31	11.95	12.21	269,612	+0.10(+0.85%)
Mar 27, 2018	12.31	12.36	12.10	12.10	438,798	-0.18(-1.47%)
Mar 26, 2018	12.28	12.28	12.03	12.28	551,807	+0.13(+1.06%)
Mar 23, 2018	11.97	12.22	11.95	12.15	370,680	+0.26(+2.16%)
Mar 22, 2018	12.18	12.23	11.84	11.90	398,582	-0.26(-2.12%)
Mar 21, 2018	11.87	12.18	11.87	12.15	472,032	+0.33(+2.83%)
Mar 20, 2018	11.59	11.84	11.59	11.82	288,587	+0.23(+2.00%)
Mar 19, 2018	11.74	11.84	11.46	11.59	374,354	-0.26(-2.17%)
Mar 16, 2018	11.51	11.92	11.47	11.84	427,755	+0.26(+2.22%)
Mar 15, 2018	11.79	11.90	11.29	11.59	437,453	-0.10(-0.88%)
Mar 14, 2018	11.54	11.70	11.51	11.69	323,724	+0.15(+1.34%)
Mar 13, 2018	11.33	11.72	11.18	11.54	403,032	+0.23(+2.05%)
Mar 12, 2018	11.05	11.30	10.97	11.30	404,885	+0.31(+2.81%)
Mar 09, 2018	11.02	11.18	10.92	10.99	484,267	+0.10(+0.95%)
Mar 08, 2018	11.07	11.15	10.84	10.89	398,607	-0.26(-2.31%)
Mar 07, 2018		11.28		11.15	311,537	+0.18(+1.64%)
Mar 06, 2018	10.58	11.07	10.56	10.97	498,423	+0.33(+3.15%)
Mar 05, 2018	10.27	10.66	10.17	10.63	371,393	+0.46(+4.56%)
Mar 02, 2018	10.22	10.33	10.09	10.17	677,637	-0.18(-1.74%)

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.