Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.53	14.61	14.39	14.53	644,738	+0.00(+0.00%)
May 30, 2018	14.48	14.66	14.34	14.53	683,606	+0.00(+0.00%)
May 29, 2018	14.23	14.56	14.14	14.53	744,003	+0.30(+2.11%)
May 25, 2018		14.23	14.23	14.23	0	+0.13(+0.92%)
May 24, 2018	14.42	14.42	13.98	14.10	437,910	+0.04(+0.28%)
May 23, 2018	13.71	14.19	13.71	14.06	666,600	+0.32(+2.33%)
May 22, 2018	13.64	13.89	13.64	13.74	1,020,678	+0.11(+0.81%)
May 21, 2018	13.53	13.70	13.43	13.63	1,242,368	+0.26(+1.94%)
May 18, 2018	13.34	13.42	13.20	13.37	1,236,224	+0.10(+0.75%)
May 17, 2018	13.34	13.49	13.27	13.27	624,585	+0.01(+0.08%)
May 16, 2018	13.38	13.45	13.23	13.26	808,446	-0.07(-0.53%)
May 15, 2018	13.47	13.51	13.31	13.33	679,172	-0.20(-1.48%)
May 14, 2018	13.82	13.94	13.46	13.53	1,046,755	-0.30(-2.17%)
May 11, 2018	13.86	13.93	13.68	13.83	745,531	+0.03(+0.22%)
May 10, 2018	13.94	14.07	13.75	13.80	697,742	-0.09(-0.65%)
May 09, 2018	13.84	13.94	13.65	13.89	816,514	+0.07(+0.51%)
May 08, 2018	13.89	14.03	13.76	13.82	1,237,161	-0.10(-0.72%)
May 07, 2018	13.97	14.03	13.83	13.92	1,372,098	+0.08(+0.58%)
May 04, 2018	13.45	13.94	13.42	13.84	1,498,970	+0.50(+3.75%)
May 03, 2018	12.95	13.59	12.67	13.34	1,676,127	+0.71(+5.62%)
May 02, 2018	12.63	12.80	12.36	12.63	1,022,387	-0.06(-0.47%)
May 01, 2018	12.51	12.73	12.32	12.69	704,909	+0.20(+1.60%)
Apr 30, 2018	12.51	12.68	12.41	12.49	978,962	-0.02(-0.16%)
Apr 27, 2018	12.29	12.54	12.22	12.51	1,056,628	-0.12(-0.95%)
Apr 26, 2018	12.59	12.73	12.49	12.63	981,142	+0.07(+0.56%)
Apr 25, 2018	12.47	12.62	12.40	12.56	1,166,206	+0.05(+0.40%)
Apr 24, 2018	12.43	12.59	12.35	12.51	1,416,735	+0.12(+0.97%)
Apr 23, 2018	12.39	12.51	12.24	12.39	749,346	+0.04(+0.32%)
Apr 20, 2018	12.33	12.42	12.20	12.35	930,733	+0.06(+0.49%)
Apr 19, 2018	12.50	12.54	12.21	12.29	1,073,006	-0.15(-1.21%)
Apr 18, 2018	12.39	12.60	12.38	12.44	943,255	+0.06(+0.48%)
Apr 17, 2018	12.35	12.48	12.17	12.38	965,453	-0.01(-0.08%)
Apr 16, 2018	12.27	12.47	12.17	12.39	811,399	+0.14(+1.14%)
Apr 13, 2018	12.09	12.26	12.02	12.25	631,887	+0.17(+1.41%)
Apr 12, 2018	12.39	12.39	12.01	12.08	684,880	-0.25(-2.03%)
Apr 11, 2018	12.30	12.49	12.16	12.33	794,850	-0.02(-0.16%)
Apr 10, 2018	12.00	12.46	11.99	12.35	1,440,680	+0.47(+3.96%)
Apr 09, 2018	12.32	12.36	11.87	11.88	1,519,095	-0.40(-3.26%)
Apr 06, 2018	12.40	12.57	12.25	12.28	1,195,718	-0.20(-1.60%)
Apr 05, 2018	13.07	13.14	12.40	12.48	2,592,807	-0.59(-4.51%)
Apr 04, 2018	13.36	13.47	13.01	13.07	1,196,031	-0.52(-3.83%)
Apr 03, 2018	13.32	13.73	13.18	13.59	715,381	+0.30(+2.26%)
Apr 02, 2018	13.63	13.75	13.16	13.29	762,299	-0.37(-2.71%)
Mar 29, 2018		13.66	13.66	13.66	0	-0.05(-0.36%)
Mar 28, 2018	13.32	13.79	13.32	13.71	779,955	+0.42(+3.16%)
Mar 27, 2018	13.00	13.47	12.83	13.29	826,935	+0.35(+2.70%)
Mar 26, 2018	13.13	13.20	12.80	12.94	1,513,646	-0.08(-0.61%)
Mar 23, 2018	13.52	13.55	13.01	13.02	1,165,185	-0.45(-3.34%)
Mar 22, 2018	13.56	13.81	13.47	13.47	742,687	-0.13(-0.96%)
Mar 21, 2018	13.66	13.75	13.50	13.60	749,144	-0.11(-0.80%)
Mar 20, 2018	13.86	13.96	13.54	13.71	788,669	-0.15(-1.08%)
Mar 19, 2018	13.94	13.95	13.69	13.86	726,891	-0.07(-0.50%)
Mar 16, 2018	13.71	13.94	13.60	13.93	1,851,777	+0.24(+1.75%)
Mar 15, 2018	13.74	13.81	13.54	13.69	1,434,572	+0.00(+0.00%)
Mar 14, 2018	13.80	13.94	13.69	13.69	783,796	-0.08(-0.58%)
Mar 13, 2018	14.00	14.10	13.69	13.77	881,485	-0.18(-1.29%)
Mar 12, 2018	13.66	14.13	13.66	13.95	1,079,217	+0.27(+1.97%)
Mar 09, 2018	13.90	13.97	13.54	13.68	936,910	-0.22(-1.58%)
Mar 08, 2018	14.06	14.10	13.84	13.90	660,553	-0.08(-0.57%)
Mar 07, 2018		14.03		13.98	905,728	+0.32(+2.34%)
Mar 06, 2018	13.51	13.75	13.36	13.66	960,843	+0.16(+1.19%)
Mar 05, 2018	13.57	13.88	13.50	13.50	1,061,411	-0.16(-1.17%)
Mar 02, 2018	13.55	13.74	13.45	13.66	1,150,319	+0.04(+0.29%)

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.