Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	12.79	12.99	12.77	12.94	16,485	+0.12(+0.97%)
May 30, 2018	12.60	12.87	12.60	12.82	19,130	+0.10(+0.79%)
May 29, 2018	12.88	13.00	12.62	12.72	25,605	-0.43(-3.27%)
May 25, 2018		13.15	13.15	13.15	0	+0.04(+0.31%)
May 24, 2018	13.10	13.12	13.00	13.11	12,131	-0.18(-1.35%)
May 23, 2018	13.12	13.29	13.06	13.29	5,506	-0.05(-0.34%)
May 22, 2018	13.50	13.50	13.34	13.34	13,899	-0.04(-0.34%)
May 21, 2018	13.19	13.48	13.19	13.38	7,333	+0.04(+0.30%)
May 18, 2018	13.56	13.56	13.30	13.34	7,131	-0.14(-1.08%)
May 17, 2018	13.60	13.60	13.45	13.48	5,154	-0.44(-3.13%)
May 16, 2018	13.85	13.92	13.78	13.92	4,098	-0.38(-2.66%)
May 15, 2018	14.50	14.50	14.23	14.30	15,590	-0.20(-1.38%)
May 14, 2018	14.30	14.57	14.30	14.50	6,982	+0.29(+2.00%)
May 11, 2018	14.34	14.35	14.19	14.21	8,389	+0.22(+1.61%)
May 10, 2018	13.94	14.06	13.93	13.99	5,419	+0.12(+0.87%)
May 09, 2018	13.90	13.93	13.82	13.87	12,367	+0.04(+0.29%)
May 08, 2018	13.79	13.86	13.79	13.83	3,874	+0.04(+0.33%)
May 07, 2018	13.80	13.83	13.76	13.79	13,054	-0.11(-0.76%)
May 04, 2018	13.80	13.92	13.79	13.89	12,496	-0.01(-0.07%)
May 03, 2018	13.90	13.90	13.65	13.90	5,359	-0.12(-0.82%)
May 02, 2018	14.08	14.12	14.00	14.02	6,114	+0.07(+0.50%)
May 01, 2018	13.94	14.02	13.82	13.95	20,462	-0.12(-0.82%)
Apr 30, 2018	14.10	14.10	14.00	14.06	54,257	+0.18(+1.30%)
Apr 27, 2018	13.84	13.88	13.80	13.88	1,909	+0.01(+0.07%)
Apr 26, 2018	13.76	13.87	13.76	13.87	4,212	+0.21(+1.50%)
Apr 25, 2018	13.66	13.70	13.66	13.66	2,115	-0.06(-0.40%)
Apr 24, 2018	13.82	13.91	13.65	13.72	13,449	+0.14(+1.03%)
Apr 23, 2018	13.50	13.63	13.32	13.58	18,602	+0.06(+0.44%)
Apr 20, 2018	13.62	13.63	13.47	13.52	14,938	-0.35(-2.52%)
Apr 19, 2018	13.84	13.87	13.80	13.87	7,953	-0.02(-0.11%)
Apr 18, 2018	13.70	13.92	13.70	13.88	3,797	+0.10(+0.69%)
Apr 17, 2018	13.78	13.79	13.65	13.79	13,519	-0.13(-0.93%)
Apr 16, 2018	13.82	13.92	13.81	13.92	26,540	-0.39(-2.73%)
Apr 13, 2018	14.40	14.40	14.21	14.31	9,746	-0.15(-1.04%)
Apr 12, 2018	14.34	14.46	14.34	14.46	2,968	+0.10(+0.70%)
Apr 11, 2018	14.31	14.36	14.28	14.36	4,829	+0.20(+1.41%)
Apr 10, 2018	14.15	14.23	14.15	14.16	4,697	+0.23(+1.69%)
Apr 09, 2018	14.03	14.05	13.93	13.93	1,272	+0.03(+0.18%)
Apr 06, 2018	13.77	14.02	13.77	13.90	6,320	-0.40(-2.80%)
Apr 05, 2018	14.30	14.30	14.19	14.30	14,398	+0.04(+0.28%)
Apr 04, 2018	14.02	14.26	14.02	14.26	11,901	+0.00(+0.04%)
Apr 03, 2018	14.23	14.28	14.12	14.26	18,317	+0.09(+0.60%)
Apr 02, 2018	14.20	14.27	13.99	14.17	9,479	-0.30(-2.07%)
Mar 29, 2018		14.47	14.47	14.47	0	+0.25(+1.72%)
Mar 28, 2018	14.31	14.31	14.18	14.22	3,967	-0.03(-0.18%)
Mar 27, 2018	14.43	14.43	14.25	14.25	12,576	+0.11(+0.74%)
Mar 26, 2018	13.74	14.14	13.74	14.14	5,773	+0.32(+2.35%)
Mar 23, 2018	14.06	14.11	13.82	13.82	6,880	-0.31(-2.19%)
Mar 22, 2018	14.20	14.20	14.12	14.13	7,441	-0.45(-3.09%)
Mar 21, 2018	14.36	14.58	14.36	14.58	5,547	+0.14(+0.96%)
Mar 20, 2018	14.22	14.50	14.22	14.44	2,803	-0.04(-0.26%)
Mar 19, 2018	14.47	14.58	14.36	14.48	11,482	-0.44(-2.95%)
Mar 16, 2018	14.83	14.92	14.83	14.92	4,653	+0.03(+0.20%)
Mar 15, 2018	15.05	15.05	14.89	14.89	4,435	-0.16(-1.06%)
Mar 14, 2018	15.02	15.06	14.89	15.05	12,700	+0.25(+1.70%)
Mar 13, 2018	14.95	14.98	14.80	14.80	5,834	+0.40(+2.77%)
Mar 12, 2018	14.30	14.40	14.25	14.40	17,826	+0.58(+4.20%)
Mar 09, 2018	13.67	13.82	13.62	13.82	11,754	+0.16(+1.17%)
Mar 08, 2018	13.67	13.75	13.62	13.66	9,752	-0.16(-1.15%)
Mar 07, 2018	13.78	13.82	13.73	13.82	28,700	+0.00(+0.00%)
Mar 06, 2018	14.18	14.18	13.82	13.82	11,836	+0.12(+0.88%)
Mar 05, 2018	13.55	13.70	13.50	13.70	11,682	-0.01(-0.04%)
Mar 02, 2018	13.53	13.76	13.53	13.71	5,627	-0.14(-1.05%)

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.