Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.79	14.02	13.76	13.76	1,162,925	-0.11(-0.77%)
May 30, 2018	13.48	13.90	13.47	13.87	520,374	+0.44(+3.27%)
May 29, 2018	13.30	13.61	13.30	13.43	624,770	+0.04(+0.28%)
May 25, 2018		13.39	13.39	13.39	0	-0.08(-0.56%)
May 24, 2018	13.83	13.83	13.33	13.47	695,294	-0.45(-3.24%)
May 23, 2018	14.04	14.08	13.77	13.92	692,272	-0.18(-1.24%)
May 22, 2018	14.22	14.23	14.03	14.10	471,527	-0.03(-0.18%)
May 21, 2018	14.03	14.20	13.98	14.12	667,861	+0.18(+1.26%)
May 18, 2018	13.95	14.02	13.85	13.95	382,339	+0.03(+0.18%)
May 17, 2018	13.79	14.03	13.78	13.92	874,480	+0.16(+1.14%)
May 16, 2018	13.56	13.79	13.51	13.76	585,804	+0.26(+1.90%)
May 15, 2018	13.64	13.71	13.39	13.51	1,341,577	-0.10(-0.74%)
May 14, 2018	13.19	13.67	13.19	13.61	734,891	+0.38(+2.89%)
May 11, 2018	13.31	13.52	13.09	13.23	863,960	-0.03(-0.19%)
May 10, 2018	13.13	13.29	13.04	13.25	693,899	+0.14(+1.10%)
May 09, 2018	13.30	13.42	13.06	13.11	825,375	-0.01(-0.10%)
May 08, 2018	13.22	13.22	12.79	13.12	739,773	+0.07(+0.53%)
May 07, 2018	13.19	13.38	13.04	13.05	671,608	-0.04(-0.29%)
May 04, 2018	12.50	13.13	12.31	13.09	1,347,011	+0.36(+2.81%)
May 03, 2018	12.89	13.03	12.54	12.73	1,018,323	-0.19(-1.50%)
May 02, 2018	12.86	13.24	12.86	12.92	1,007,938	+0.00(+0.00%)
May 01, 2018	13.13	13.16	12.81	12.92	743,167	-0.21(-1.58%)
Apr 30, 2018	13.24	13.41	12.97	13.13	949,690	+0.01(+0.05%)
Apr 27, 2018	13.21	13.33	13.00	13.13	1,731,677	-0.13(-0.97%)
Apr 26, 2018	13.34	13.63	13.24	13.25	918,342	-0.02(-0.18%)
Apr 25, 2018	12.90	13.29	12.72	13.28	641,178	+0.33(+2.55%)
Apr 24, 2018	13.31	13.39	12.90	12.95	824,199	-0.37(-2.76%)
Apr 23, 2018	12.97	13.39	12.77	13.31	1,065,293	+0.32(+2.49%)
Apr 20, 2018	13.10	13.14	12.87	12.99	576,186	+0.03(+0.24%)
Apr 19, 2018	13.23	13.42	12.92	12.96	861,445	-0.27(-2.03%)
Apr 18, 2018	13.61	13.62	13.14	13.23	1,058,556	-0.26(-1.90%)
Apr 17, 2018	13.54	13.73	13.39	13.49	925,181	-0.01(-0.09%)
Apr 16, 2018	12.91	13.64	12.83	13.50	1,134,407	+0.62(+4.80%)
Apr 13, 2018	12.78	12.91	12.59	12.88	520,937	+0.15(+1.20%)
Apr 12, 2018	12.98	13.08	12.70	12.73	834,467	-0.24(-1.89%)
Apr 11, 2018	12.53	13.10	12.44	12.97	1,503,809	+0.42(+3.36%)
Apr 10, 2018	12.45	12.63	12.32	12.55	1,145,373	+0.28(+2.24%)
Apr 09, 2018	12.33	12.42	12.12	12.28	851,241	+0.07(+0.60%)
Apr 06, 2018	12.28	12.53	12.09	12.20	725,733	-0.20(-1.63%)
Apr 05, 2018	12.20	12.46	12.12	12.40	645,393	+0.21(+1.76%)
Apr 04, 2018	12.01	12.30	11.93	12.19	680,512	-0.05(-0.40%)
Apr 03, 2018	12.39	12.39	12.07	12.24	1,127,100	-0.04(-0.30%)
Apr 02, 2018	12.05	12.47	11.96	12.28	983,314	+0.22(+1.83%)
Mar 29, 2018		12.05	12.05	12.05	0	+0.37(+3.14%)
Mar 28, 2018	11.43	11.78	11.27	11.69	941,366	+0.20(+1.76%)
Mar 27, 2018	11.78	11.83	11.31	11.49	1,064,635	-0.20(-1.73%)
Mar 26, 2018	11.71	11.76	11.54	11.69	738,571	+0.07(+0.58%)
Mar 23, 2018	11.64	11.79	11.59	11.62	823,715	+0.01(+0.11%)
Mar 22, 2018	11.82	11.99	11.57	11.61	1,025,972	-0.31(-2.57%)
Mar 21, 2018	11.74	11.98	11.72	11.91	916,211	+0.20(+1.72%)
Mar 20, 2018	12.08	12.21	11.63	11.71	1,480,078	-0.33(-2.74%)
Mar 19, 2018	12.60	12.62	11.88	12.04	1,461,529	-0.57(-4.51%)
Mar 16, 2018	12.29	12.82	12.26	12.61	2,304,142	+0.43(+3.51%)
Mar 15, 2018	12.64	12.79	11.52	12.18	2,579,955	-0.44(-3.49%)
Mar 14, 2018	13.10	13.11	12.54	12.62	920,423	-0.40(-3.10%)
Mar 13, 2018	13.06	13.13	12.87	13.03	600,711	+0.04(+0.33%)
Mar 12, 2018	12.69	13.06	12.63	12.98	794,628	+0.35(+2.76%)
Mar 09, 2018	12.51	12.70	12.37	12.64	870,907	+0.19(+1.52%)
Mar 08, 2018	12.56	12.57	12.32	12.45	908,865	-0.09(-0.73%)
Mar 07, 2018		12.78	12.39	12.54	867,427	-0.04(-0.29%)
Mar 06, 2018	12.61	12.61	12.40	12.57	852,683	+0.03(+0.24%)
Mar 05, 2018	12.13	12.78	12.13	12.54	1,511,266	+0.42(+3.43%)
Mar 02, 2018	12.39	12.48	12.06	12.13	2,227,682	-0.34(-2.75%)

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.