Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.46	13.46	13.22	13.31	8,236	+0.08(+0.60%)
May 30, 2018	13.34	13.34	13.13	13.23	13,380	+0.36(+2.80%)
May 29, 2018	12.68	12.94	12.68	12.87	6,373	+0.00(+0.00%)
May 25, 2018		12.87	12.87	12.87	0	-0.18(-1.38%)
May 24, 2018	13.11	13.11	12.83	13.05	8,588	-0.11(-0.84%)
May 23, 2018	13.13	13.17	13.12	13.16	5,672	+0.22(+1.70%)
May 22, 2018	12.73	12.97	12.73	12.94	7,071	-0.09(-0.69%)
May 21, 2018	12.95	13.08	12.81	13.03	1,920	+0.19(+1.48%)
May 18, 2018	12.70	13.07	12.70	12.84	2,669	-0.05(-0.39%)
May 17, 2018	12.65	13.27	12.65	12.89	5,940	-0.17(-1.30%)
May 16, 2018	13.21	13.47	13.06	13.06	4,773	+0.28(+2.19%)
May 15, 2018	12.79	12.96	12.75	12.78	12,846	+0.21(+1.67%)
May 14, 2018	12.38	12.92	12.38	12.57	3,960	-0.03(-0.24%)
May 11, 2018	12.30	12.60	12.30	12.60	5,151	+0.27(+2.19%)
May 10, 2018	12.30	12.46	12.30	12.33	5,697	-0.37(-2.91%)
May 09, 2018	12.62	12.80	12.62	12.70	4,233	-0.61(-4.58%)
May 08, 2018	13.26	13.83	13.26	13.31	12,190	-0.44(-3.20%)
May 07, 2018	13.85	13.85	13.63	13.75	7,380	+0.14(+1.03%)
May 04, 2018	13.42	13.63	13.42	13.61	12,683	+0.14(+1.04%)
May 03, 2018	13.41	13.49	13.38	13.47	2,350	+0.07(+0.48%)
May 02, 2018	13.39	13.60	13.39	13.40	5,902	+0.04(+0.34%)
May 01, 2018	13.22	13.36	13.22	13.36	11,309	-0.08(-0.60%)
Apr 30, 2018	13.53	13.57	13.44	13.44	6,252	-0.06(-0.44%)
Apr 27, 2018	13.36	13.55	13.36	13.50	876	+0.01(+0.07%)
Apr 26, 2018	13.22	13.60	13.22	13.49	7,404	+0.32(+2.43%)
Apr 25, 2018	13.18	13.22	13.09	13.17	2,706	-0.03(-0.23%)
Apr 24, 2018	13.06	13.45	13.06	13.20	6,080	-0.19(-1.38%)
Apr 23, 2018	13.65	13.65	13.36	13.38	4,716	+0.27(+2.06%)
Apr 20, 2018	13.09	13.18	12.99	13.12	41,399	+0.11(+0.81%)
Apr 19, 2018	12.94	13.08	12.94	13.01	5,564	-0.15(-1.14%)
Apr 18, 2018	13.12	13.20	13.12	13.16	8,099	+0.03(+0.19%)
Apr 17, 2018	13.10	13.17	13.10	13.13	19,202	-0.05(-0.42%)
Apr 16, 2018	12.87	13.22	12.87	13.19	5,431	+0.01(+0.08%)
Apr 13, 2018	12.97	13.21	12.97	13.18	4,836	-0.18(-1.35%)
Apr 12, 2018	13.49	13.49	13.29	13.36	4,305	-0.18(-1.33%)
Apr 11, 2018	13.61	13.61	13.50	13.54	5,661	-0.49(-3.46%)
Apr 10, 2018	14.13	14.18	14.00	14.03	8,332	-0.25(-1.75%)
Apr 09, 2018	14.27	14.32	14.27	14.28	7,768	+0.14(+1.03%)
Apr 06, 2018	14.37	14.37	13.94	14.13	3,222	-0.25(-1.77%)
Apr 05, 2018	14.46	14.56	14.34	14.38	6,029	+0.00(+0.03%)
Apr 04, 2018	14.28	14.38	14.16	14.38	5,250	+0.14(+0.98%)
Apr 03, 2018	14.24	14.32	14.13	14.24	6,281	+0.09(+0.64%)
Apr 02, 2018	14.10	14.18	14.05	14.15	4,665	-0.15(-1.05%)
Mar 29, 2018		14.30	14.30	14.30	0	+0.27(+1.92%)
Mar 28, 2018	14.06	14.08	13.95	14.03	7,662	+0.00(+0.00%)
Mar 27, 2018	14.11	14.14	13.94	14.03	4,514	+0.25(+1.81%)
Mar 26, 2018	13.69	13.80	13.69	13.78	6,965	+0.08(+0.58%)
Mar 23, 2018	13.83	13.86	13.67	13.70	4,263	-0.26(-1.83%)
Mar 22, 2018	13.87	14.10	13.94	13.96	8,018	-0.17(-1.20%)
Mar 21, 2018	14.06	14.17	14.06	14.12	12,071	+0.09(+0.64%)
Mar 20, 2018	14.14	14.15	14.01	14.04	32,232	-0.53(-3.64%)
Mar 19, 2018	14.63	14.63	14.50	14.56	3,300	-0.25(-1.65%)
Mar 16, 2018	15.00	15.00	14.76	14.81	23,377	-0.00(-0.03%)
Mar 15, 2018	14.62	14.85	14.62	14.81	2,884	+0.45(+3.13%)
Mar 14, 2018	14.46	14.46	14.30	14.37	4,073	-0.07(-0.52%)
Mar 13, 2018	14.50	14.50	14.39	14.44	5,919	-0.02(-0.14%)
Mar 12, 2018	14.46	14.50	14.41	14.46	2,477	+0.06(+0.42%)
Mar 09, 2018	14.41	14.43	14.30	14.40	4,123	-0.02(-0.14%)
Mar 08, 2018	14.43	14.44	14.36	14.42	2,604	-0.05(-0.38%)
Mar 07, 2018	14.39	14.50	14.39	14.47	6,671	+0.09(+0.63%)
Mar 06, 2018	14.40	14.45	14.36	14.38	5,613	+0.28(+1.99%)
Mar 05, 2018	14.19	14.19	14.05	14.11	5,550	+0.04(+0.28%)
Mar 02, 2018	13.94	14.10	13.94	14.06	13,839	+0.21(+1.48%)

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.