Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.99	14.24	13.79	13.84	30,087	-0.20(-1.42%)
May 30, 2018	13.84	14.14	13.84	14.04	26,988	+0.30(+2.17%)
May 29, 2018	13.84	13.94	13.74	13.74	15,113	-0.25(-1.78%)
May 25, 2018		13.99	13.99	13.99	0	+0.00(+0.00%)
May 24, 2018	14.09	14.14	13.94	13.99	9,989	-0.15(-1.06%)
May 23, 2018	14.14	14.34	14.04	14.14	22,312	-0.10(-0.70%)
May 22, 2018	14.49	14.54	14.24	14.24	22,591	-0.25(-1.72%)
May 21, 2018	14.44	14.49	14.39	14.49	18,126	+0.05(+0.34%)
May 18, 2018	14.44	14.49	14.39	14.44	21,555	+0.10(+0.69%)
May 17, 2018	14.19	14.49	14.14	14.34	58,495	+0.15(+1.05%)
May 16, 2018	14.14	14.24	14.09	14.19	34,898	+0.05(+0.35%)
May 15, 2018	14.09	14.29	14.04	14.14	18,977	-0.05(-0.35%)
May 14, 2018	14.49	14.49	14.14	14.19	20,063	-0.25(-1.72%)
May 11, 2018	14.54	14.54	14.44	14.44	14,113	-0.10(-0.68%)
May 10, 2018	14.24	14.59	14.24	14.54	33,652	+0.05(+0.34%)
May 09, 2018	14.49	14.54	14.34	14.49	20,271	+0.10(+0.69%)
May 08, 2018	14.64	14.69	14.39	14.39	34,618	-0.30(-2.03%)
May 07, 2018	14.44	14.74	14.36	14.69	42,172	+0.20(+1.37%)
May 04, 2018	13.99	14.77	13.84	14.49	118,834	+0.50(+3.56%)
May 03, 2018	14.24	14.34	13.99	13.99	20,572	-0.25(-1.75%)
May 02, 2018	14.64	14.64	14.22	14.24	53,068	-0.35(-2.39%)
May 01, 2018	14.14	14.59	13.99	14.59	28,788	+0.70(+5.02%)
Apr 30, 2018	13.94	14.39	13.89	13.89	60,421	+0.00(+0.00%)
Apr 27, 2018	13.35	13.94	13.35	13.89	48,159	+0.60(+4.50%)
Apr 26, 2018	13.35	13.45	12.85	13.30	61,226	-0.15(-1.11%)
Apr 25, 2018	13.40	13.70	13.40	13.45	48,928	-0.05(-0.37%)
Apr 24, 2018	13.79	13.79	13.45	13.50	33,173	-0.15(-1.09%)
Apr 23, 2018	13.55	13.70	13.25	13.65	28,495	+0.10(+0.74%)
Apr 20, 2018	13.55	13.65	13.50	13.55	21,662	-0.05(-0.37%)
Apr 19, 2018	13.45	13.70	13.00	13.60	19,642	+0.05(+0.37%)
Apr 18, 2018	13.35	13.60	13.30	13.55	21,456	+0.20(+1.49%)
Apr 17, 2018	13.40	13.45	13.16	13.35	15,322	-0.05(-0.37%)
Apr 16, 2018	13.15	13.45	12.70	13.40	15,236	+0.30(+2.28%)
Apr 13, 2018	13.05	13.15	13.00	13.10	8,606	+0.05(+0.38%)
Apr 12, 2018	13.10	13.40	13.00	13.05	10,070	+0.00(+0.00%)
Apr 11, 2018	12.85	13.10	12.60	13.05	30,956	+0.15(+1.16%)
Apr 10, 2018	13.25	13.25	12.90	12.90	27,958	-0.15(-1.15%)
Apr 09, 2018	13.15	13.40	13.00	13.05	45,874	-0.05(-0.38%)
Apr 06, 2018	13.25	13.35	12.95	13.10	33,936	-0.05(-0.38%)
Apr 05, 2018	13.25	13.30	13.05	13.15	22,141	+0.10(+0.76%)
Apr 04, 2018	13.00	13.20	12.90	13.05	18,195	+0.20(+1.55%)
Apr 03, 2018	12.70	12.95	12.45	12.85	39,188	+0.30(+2.38%)
Apr 02, 2018	12.60	12.70	12.30	12.55	34,970	-0.05(-0.40%)
Mar 29, 2018		12.60	12.60	12.60	0	+0.00(+0.00%)
Mar 28, 2018	12.75	12.80	12.45	12.60	38,665	-0.10(-0.78%)
Mar 27, 2018	13.05	13.15	12.65	12.70	23,023	-0.30(-2.30%)
Mar 26, 2018	12.75	13.10	12.55	13.00	28,927	+0.40(+3.16%)
Mar 23, 2018	12.95	13.05	12.55	12.60	41,181	-0.30(-2.32%)
Mar 22, 2018	13.25	13.40	12.90	12.90	22,785	-0.45(-3.36%)
Mar 21, 2018	13.35	13.55	13.25	13.35	19,372	+0.00(+0.00%)
Mar 20, 2018	13.50	13.55	13.35	13.35	17,358	-0.35(-2.55%)
Mar 19, 2018	13.55	13.70	13.25	13.70	30,235	+0.05(+0.36%)
Mar 16, 2018	13.15	13.65	12.80	13.65	89,570	+0.45(+3.40%)
Mar 15, 2018	12.90	13.20	12.85	13.20	12,297	+0.05(+0.38%)
Mar 14, 2018	13.35	13.35	12.90	13.15	12,693	-0.24(-1.79%)
Mar 13, 2018	13.49	13.59	13.29	13.39	17,214	-0.10(-0.74%)
Mar 12, 2018	12.94	13.49	12.94	13.49	15,269	+0.20(+1.50%)
Mar 09, 2018	13.04	13.34	12.94	13.29	39,924	+0.25(+1.91%)
Mar 08, 2018	13.54	13.69	13.04	13.04	35,890	-0.55(-4.03%)
Mar 07, 2018		13.69	13.29	13.59	19,012	+0.10(+0.74%)
Mar 06, 2018	13.14	13.54	12.79	13.49	26,560	+0.35(+2.65%)
Mar 05, 2018	12.89	13.29	12.79	13.14	30,883	+0.10(+0.76%)
Mar 02, 2018	12.19	13.14	12.14	13.04	117,625	+0.85(+6.94%)

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.