Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.61	14.61	14.43	14.45	2,957,788	-0.14(-0.94%)
May 30, 2018	14.53	14.63	14.51	14.58	1,507,415	+0.08(+0.58%)
May 29, 2018	14.42	14.52	14.39	14.50	1,402,401	+0.03(+0.21%)
May 25, 2018		14.47	14.47	14.47	0	+0.01(+0.05%)
May 24, 2018	14.42	14.49	14.39	14.46	1,474,375	+0.06(+0.42%)
May 23, 2018	14.17	14.42	14.17	14.40	2,263,381	+0.24(+1.72%)
May 22, 2018	14.13	14.21	14.08	14.16	1,230,887	+0.02(+0.16%)
May 21, 2018	14.04	14.17	14.01	14.14	1,501,960	+0.17(+1.25%)
May 18, 2018	13.92	13.96	13.85	13.96	1,409,051	+0.08(+0.60%)
May 17, 2018	13.99	14.01	13.86	13.88	1,458,191	-0.08(-0.60%)
May 16, 2018	13.93	14.01	13.90	13.96	1,239,315	+0.11(+0.77%)
May 15, 2018	13.89	13.98	13.83	13.86	2,423,679	-0.09(-0.65%)
May 14, 2018	14.04	14.08	13.89	13.95	1,195,149	-0.07(-0.49%)
May 11, 2018	14.14	14.19	14.01	14.01	1,384,998	-0.08(-0.54%)
May 10, 2018	14.12	14.22	14.04	14.09	1,710,812	+0.02(+0.16%)
May 09, 2018	13.94	14.11	13.86	14.07	1,559,267	+0.12(+0.87%)
May 08, 2018	14.12	14.12	13.85	13.95	1,430,110	-0.17(-1.24%)
May 07, 2018	13.91	14.17	13.89	14.12	1,696,569	+0.24(+1.75%)
May 04, 2018	13.74	13.93	13.70	13.88	1,466,668	+0.16(+1.16%)
May 03, 2018	13.60	13.79	13.60	13.72	1,451,942	+0.14(+1.01%)
May 02, 2018	13.62	13.70	13.51	13.58	1,904,464	-0.05(-0.33%)
May 01, 2018	13.60	13.67	13.48	13.63	1,360,667	+0.05(+0.34%)
Apr 30, 2018	13.66	13.67	13.56	13.58	1,859,763	-0.05(-0.33%)
Apr 27, 2018	13.57	13.66	13.51	13.63	1,511,151	+0.05(+0.39%)
Apr 26, 2018	13.59	13.62	13.51	13.57	1,759,366	+0.02(+0.11%)
Apr 25, 2018	13.49	13.59	13.44	13.56	1,499,383	+0.04(+0.28%)
Apr 24, 2018	13.55	13.55	13.46	13.52	1,534,561	+0.05(+0.34%)
Apr 23, 2018	13.52	13.57	13.43	13.48	793,735	-0.01(-0.06%)
Apr 20, 2018	13.52	13.57	13.47	13.48	1,359,152	-0.01(-0.06%)
Apr 19, 2018	13.57	13.57	13.42	13.49	1,224,118	-0.08(-0.61%)
Apr 18, 2018	13.50	13.64	13.49	13.57	2,023,838	+0.15(+1.12%)
Apr 17, 2018	13.45	13.50	13.38	13.42	1,953,428	+0.03(+0.23%)
Apr 16, 2018	13.39	13.51	13.33	13.39	1,460,695	+0.07(+0.51%)
Apr 13, 2018	13.36	13.37	13.24	13.32	2,131,051	-0.03(-0.23%)
Apr 12, 2018	13.11	13.43	12.99	13.36	3,203,922	+0.29(+2.25%)
Apr 11, 2018	12.91	13.14	12.89	13.06	1,275,588	+0.13(+0.99%)
Apr 10, 2018	13.08	13.08	12.91	12.93	1,500,486	-0.10(-0.75%)
Apr 09, 2018	13.23	13.25	13.03	13.03	1,455,212	-0.19(-1.43%)
Apr 06, 2018	13.24	13.35	13.17	13.22	1,552,706	-0.09(-0.68%)
Apr 05, 2018	13.35	13.37	13.26	13.31	1,636,870	+0.00(+0.00%)
Apr 04, 2018	13.26	13.40	13.22	13.31	2,679,063	-0.03(-0.23%)
Apr 03, 2018	13.13	13.40	13.08	13.34	2,059,732	+0.25(+1.90%)
Apr 02, 2018	13.21	13.26	12.96	13.09	2,216,031	-0.10(-0.74%)
Mar 29, 2018		13.19	13.19	13.19	0	+0.14(+1.09%)
Mar 28, 2018	12.96	13.22	12.93	13.05	2,164,463	+0.17(+1.28%)
Mar 27, 2018	12.82	12.97	12.71	12.88	1,840,207	+0.05(+0.41%)
Mar 26, 2018	12.75	12.84	12.67	12.83	2,055,265	+0.18(+1.42%)
Mar 23, 2018	12.88	12.95	12.57	12.65	2,320,386	-0.20(-1.58%)
Mar 22, 2018	12.95	13.17	12.84	12.85	2,174,820	-0.17(-1.27%)
Mar 21, 2018	13.00	13.08	12.93	13.02	1,515,073	+0.01(+0.06%)
Mar 20, 2018	13.16	13.20	12.95	13.01	1,471,583	-0.14(-1.08%)
Mar 19, 2018	13.18	13.21	13.02	13.15	1,541,424	-0.02(-0.11%)
Mar 16, 2018	13.11	13.20	13.07	13.17	2,078,488	+0.10(+0.75%)
Mar 15, 2018	13.09	13.09	12.95	13.07	1,597,605	+0.02(+0.11%)
Mar 14, 2018	13.05	13.06	12.99	13.05	1,354,748	+0.01(+0.06%)
Mar 13, 2018	13.02	13.09	12.96	13.05	1,528,571	+0.05(+0.40%)
Mar 12, 2018	13.08	13.13	12.91	12.99	2,056,297	-0.05(-0.40%)
Mar 09, 2018	12.93	13.06	12.86	13.05	2,134,178	+0.14(+1.05%)
Mar 08, 2018	12.99	12.99	12.86	12.91	1,645,543	-0.01(-0.12%)
Mar 07, 2018		12.95	12.71	12.93	4,521,650	+0.16(+1.23%)
Mar 06, 2018	12.72	12.81	12.68	12.77	2,537,407	+0.07(+0.53%)
Mar 05, 2018	12.74	12.82	12.64	12.70	2,410,054	-0.05(-0.41%)
Mar 02, 2018	12.66	12.84	12.55	12.75	4,572,436	+0.05(+0.41%)

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.