Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2018		15.40	15.40	15.40	289	+0.00(+0.00%)
May 29, 2018	15.76	15.76	15.16	15.40	7,896	+0.08(+0.51%)
May 25, 2018		15.32	15.32	15.32	0	-0.20(-1.30%)
May 24, 2018	16.13	16.13	15.24	15.52	13,221	-0.42(-2.63%)
May 23, 2018	15.94	16.02	15.47	15.94	5,517	+0.31(+1.99%)
May 22, 2018	14.66	16.02	14.66	15.63	5,258	-0.58(-3.60%)
May 21, 2018	16.64	16.64	15.90	16.21	5,703	+0.46(+2.93%)
May 18, 2018	16.06	16.14	15.71	15.75	6,878	-0.50(-3.08%)
May 17, 2018	16.25	16.25	16.25	16.25	295	-0.04(-0.24%)
May 16, 2018	16.21	16.33	16.21	16.29	2,558	+0.00(+0.00%)
May 15, 2018	16.29	16.29	15.90	16.29	3,824	-0.35(-2.10%)
May 14, 2018	16.68	16.68	16.09	16.64	6,276	-0.04(-0.23%)
May 11, 2018	16.44	16.68	16.18	16.68	7,777	-0.08(-0.46%)
May 10, 2018	17.34	17.46	15.64	16.76	14,917	+0.58(+3.61%)
May 09, 2018	16.56	16.97	15.86	16.17	16,659	-0.23(-1.42%)
May 08, 2018	16.33	16.72	16.29	16.41	10,132	+0.23(+1.44%)
May 07, 2018	17.49	17.49	15.61	16.17	10,772	+0.58(+3.74%)
May 04, 2018	16.13	16.13	15.59	15.59	2,100	+0.00(+0.00%)
May 03, 2018	16.25	16.25	15.59	15.59	2,510	-0.82(-4.98%)
May 02, 2018	16.29	16.52	16.25	16.41	2,115	+0.04(+0.24%)
May 01, 2018	16.09	16.70	15.16	16.37	13,869	-0.54(-3.22%)
Apr 30, 2018	17.03	17.03	16.36	16.91	3,539	-0.12(-0.69%)
Apr 27, 2018	16.83	17.10	15.94	17.03	8,012	+0.95(+5.89%)
Apr 26, 2018	15.87	16.08	15.83	16.08	8,325	+0.51(+3.24%)
Apr 25, 2018	15.80	15.80	15.58	15.58	779	-0.29(-1.85%)
Apr 24, 2018	15.27	16.03	15.27	15.87	1,979	+0.66(+4.37%)
Apr 23, 2018	15.16	15.20	15.09	15.20	2,608	+0.36(+2.43%)
Apr 20, 2018	15.48	15.48	14.56	14.84	5,852	-1.22(-7.62%)
Apr 19, 2018	15.20	16.26	15.20	16.07	5,093	+0.62(+4.04%)
Apr 18, 2018	15.44	15.66	15.33	15.44	8,977	+0.52(+3.50%)
Apr 17, 2018	14.60	15.55	14.60	14.92	5,630	+0.55(+3.80%)
Apr 16, 2018	14.42	14.42	14.14	14.38	21,288	+0.24(+1.70%)
Apr 13, 2018	14.00	14.44	14.00	14.14	9,313	+0.04(+0.25%)
Apr 12, 2018	13.85	14.49	13.85	14.10	7,857	+0.28(+2.05%)
Apr 11, 2018	13.85	13.87	13.82	13.82	3,176	-0.03(-0.20%)
Apr 10, 2018	14.54	14.54	13.85	13.85	2,427	+0.05(+0.34%)
Apr 09, 2018	13.83	13.85	13.80	13.80	4,418	+0.16(+1.16%)
Apr 05, 2018		13.64	13.64	13.64	595	-0.07(-0.52%)
Apr 04, 2018	14.07	14.07	13.50	13.71	7,976	-0.28(-2.02%)
Apr 03, 2018	14.00	14.46	14.00	14.00	3,921	-0.60(-4.12%)
Apr 02, 2018	14.67	14.67	13.96	14.60	5,332	+0.39(+2.74%)
Mar 29, 2018		14.21	14.21	14.21	0	+0.11(+0.75%)
Mar 28, 2018	14.85	14.85	14.10	14.10	4,757	+0.00(+0.00%)
Mar 27, 2018	14.10	14.10	14.10	14.10	185	+0.00(+0.00%)
Mar 26, 2018	14.21	14.31	14.10	14.10	2,760	-0.49(-3.37%)
Mar 23, 2018	13.86	14.59	13.86	14.59	1,187	-0.28(-1.89%)
Mar 22, 2018	14.91	14.91	14.49	14.87	3,373	-0.04(-0.24%)
Mar 21, 2018	15.02	15.02	14.91	14.91	1,506	+0.00(+0.00%)
Mar 20, 2018	14.94	14.99	14.91	14.91	15,636	+0.00(+0.00%)
Mar 19, 2018	14.91	15.01	14.91	14.91	11,344	+0.18(+1.19%)
Mar 16, 2018	14.77	14.91	14.73	14.73	17,187	-0.04(-0.24%)
Mar 15, 2018	14.80	15.26	14.77	14.77	14,541	-0.14(-0.94%)
Mar 14, 2018	15.08	15.08	14.80	14.91	17,661	+0.00(+0.00%)
Mar 13, 2018	14.03	15.08	13.93	14.91	28,451	+0.00(+0.00%)
Mar 12, 2018	13.57	15.15	13.57	14.91	9,964	-0.14(-0.93%)
Mar 09, 2018	13.98	15.40	13.98	15.05	12,601	+0.32(+2.14%)
Mar 08, 2018	14.56	14.73	14.31	14.73	6,378	+0.18(+1.20%)
Mar 07, 2018	14.59	14.59	14.17	14.56	7,505	+0.49(+3.49%)
Mar 06, 2018	14.63	14.63	14.07	14.07	12,099	-0.46(-3.14%)
Mar 05, 2018	13.26	14.70	13.26	14.52	21,934	+1.07(+7.95%)
Mar 02, 2018	13.45	13.45	13.45	13.45	458	+0.12(+0.92%)

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.