Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.15	15.15	14.95	15.00	2,525	-0.10(-0.66%)
May 30, 2018	14.31	15.86	14.31	15.10	2,600	+0.57(+3.92%)
May 29, 2018	14.60	14.60	14.53	14.53	571	+0.33(+2.32%)
May 24, 2018		14.20	14.20	14.20	0	-0.23(-1.59%)
May 23, 2018	14.30	14.59	14.30	14.43	819	+0.73(+5.33%)
May 22, 2018	13.86	13.86	13.69	13.70	508	-0.30(-2.14%)
May 17, 2018		14.00	14.00	14.00	0	-0.90(-6.04%)
May 16, 2018	14.70	14.90	14.43	14.90	450	+0.19(+1.29%)
May 15, 2018	14.74	14.95	14.57	14.71	2,700	-0.48(-3.16%)
May 11, 2018		15.19	15.19	15.19	0	+0.32(+2.15%)
May 10, 2018	14.88	14.88	14.80	14.87	600	-0.06(-0.40%)
May 09, 2018	15.49	15.49	14.78	14.93	800	-0.56(-3.62%)
May 08, 2018	15.02	15.50	15.02	15.49	1,061	+0.06(+0.39%)
May 07, 2018	15.75	15.75	15.38	15.43	538	-0.32(-2.03%)
May 04, 2018	16.62	16.62	15.69	15.75	600	-0.45(-2.78%)
May 02, 2018		16.20	16.20	16.20	0	+0.69(+4.45%)
May 01, 2018	16.00	16.75	15.49	15.51	1,044	-0.33(-2.08%)
Apr 30, 2018	14.26	15.99	14.26	15.84	1,282	+0.02(+0.13%)
Apr 27, 2018	15.97	15.97	15.82	15.82	421	-0.43(-2.65%)
Apr 26, 2018	16.60	16.65	16.25	16.25	850	-0.22(-1.34%)
Apr 25, 2018	16.74	17.15	16.47	16.47	1,602	+0.00(+0.00%)
Apr 24, 2018	16.85	17.25	16.47	16.47	2,600	-0.23(-1.38%)
Apr 23, 2018	16.77	17.25	16.56	16.70	3,400	-0.41(-2.40%)
Apr 20, 2018	17.01	17.22	17.01	17.11	390	-0.08(-0.47%)
Apr 19, 2018	17.20	17.20	17.05	17.19	1,100	-0.16(-0.92%)
Apr 18, 2018	15.74	17.35	15.74	17.35	9,084	+0.35(+2.06%)
Apr 17, 2018	16.71	17.02	16.59	17.00	1,390	-0.19(-1.11%)
Apr 16, 2018	17.56	17.81	17.00	17.19	4,225	-0.14(-0.81%)
Apr 13, 2018	17.58	17.58	16.91	17.33	2,100	-0.25(-1.42%)
Apr 12, 2018	17.80	17.85	17.58	17.58	2,775	+0.01(+0.06%)
Apr 11, 2018	17.67	17.86	16.81	17.57	3,282	+0.45(+2.63%)
Apr 10, 2018	18.68	18.82	16.70	17.12	14,108	-1.33(-7.21%)
Apr 09, 2018	18.52	18.86	17.84	18.45	29,372	+0.55(+3.07%)
Apr 06, 2018	17.06	18.24	16.97	17.90	17,350	+1.24(+7.44%)
Apr 05, 2018	17.00	17.00	16.29	16.66	6,920	+0.52(+3.22%)
Apr 04, 2018	16.38	16.42	16.13	16.14	1,923	-0.26(-1.59%)
Apr 03, 2018	15.50	16.40	15.39	16.40	9,993	+0.80(+5.13%)
Apr 02, 2018	16.98	16.98	15.48	15.60	13,759	+0.24(+1.56%)
Mar 29, 2018		15.36	15.36	15.36	0	-0.29(-1.85%)
Mar 28, 2018	14.95	15.89	14.87	15.65	9,104	+1.14(+7.86%)
Mar 27, 2018	15.55	15.55	14.15	14.51	14,199	+0.53(+3.79%)
Mar 26, 2018	14.55	14.55	13.56	13.98	2,255	-0.12(-0.85%)
Mar 23, 2018	14.49	15.00	13.94	14.10	12,935	+0.26(+1.88%)
Mar 22, 2018	13.82	13.85	13.54	13.84	1,250	+0.23(+1.69%)
Mar 21, 2018	13.60	13.89	12.94	13.61	2,468	+1.09(+8.71%)
Mar 20, 2018	12.48	12.52	12.48	12.52	200	+0.21(+1.71%)
Mar 19, 2018	12.65	12.65	12.31	12.31	226	-0.16(-1.28%)
Mar 16, 2018	12.48	12.48	12.47	12.47	200	+0.06(+0.48%)
Mar 15, 2018	12.51	12.60	12.40	12.41	1,870	+0.30(+2.48%)
Mar 14, 2018	11.95	12.11	11.95	12.11	200	+0.04(+0.33%)
Mar 13, 2018	11.90	12.07	11.90	12.07	528	-0.08(-0.66%)
Mar 12, 2018	12.11	12.45	12.11	12.15	1,500	+0.24(+2.02%)
Mar 07, 2018		11.91	11.91	11.91	0	+0.02(+0.17%)
Mar 06, 2018	11.89	11.89	11.89	11.89	227	-0.11(-0.92%)
Mar 05, 2018	12.00	12.00	12.00	12.00	242	+0.00(+0.00%)
Mar 02, 2018	12.15	12.15	11.99	12.00	1,500	+0.23(+1.95%)

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.