Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.72	14.16	13.72	14.01	88,216	+0.21(+1.52%)
May 30, 2018	13.93	14.09	13.59	13.80	41,435	-0.15(-1.08%)
May 29, 2018	13.87	14.11	13.84	13.95	60,611	+0.04(+0.29%)
May 25, 2018		13.91	13.91	13.91	0	+0.12(+0.87%)
May 24, 2018	13.82	13.89	13.66	13.79	20,110	-0.01(-0.07%)
May 23, 2018	13.66	13.90	13.64	13.80	78,849	+0.08(+0.58%)
May 22, 2018	13.78	13.92	13.63	13.72	63,039	-0.01(-0.07%)
May 21, 2018	13.63	13.80	13.37	13.73	52,223	+0.19(+1.40%)
May 18, 2018	13.97	14.10	13.44	13.54	51,362	-0.43(-3.08%)
May 17, 2018	14.30	14.75	13.92	13.97	102,596	-0.32(-2.24%)
May 16, 2018	14.26	14.35	14.03	14.29	42,170	-0.03(-0.21%)
May 15, 2018	14.57	14.65	14.28	14.32	37,971	-0.28(-1.92%)
May 14, 2018	14.51	14.71	14.16	14.60	48,898	+0.10(+0.69%)
May 11, 2018	14.58	14.79	14.00	14.50	70,534	-0.11(-0.75%)
May 10, 2018	14.48	14.92	14.27	14.61	68,031	+0.17(+1.18%)
May 09, 2018	14.38	14.47	14.05	14.44	56,829	+0.11(+0.77%)
May 08, 2018	14.40	14.49	14.17	14.33	39,272	-0.08(-0.56%)
May 07, 2018	14.74	14.87	14.34	14.41	62,445	-0.25(-1.71%)
May 04, 2018	14.47	14.75	14.32	14.66	38,373	+0.28(+1.95%)
May 03, 2018	14.48	14.60	14.28	14.38	39,635	-0.13(-0.90%)
May 02, 2018	14.63	14.68	14.32	14.51	76,699	-0.16(-1.09%)
May 01, 2018	14.20	14.74	14.09	14.67	39,883	+0.38(+2.66%)
Apr 30, 2018	14.70	14.70	13.82	14.29	57,543	-0.42(-2.86%)
Apr 27, 2018	13.94	16.45	13.94	14.71	321,407	+0.75(+5.37%)
Apr 26, 2018	13.52	13.98	13.52	13.96	80,507	+0.44(+3.25%)
Apr 25, 2018	13.24	13.57	13.16	13.52	139,694	+0.09(+0.67%)
Apr 24, 2018	13.52	13.56	13.23	13.43	53,062	-0.05(-0.37%)
Apr 23, 2018	13.59	13.64	13.37	13.48	74,924	-0.08(-0.59%)
Apr 20, 2018	13.55	13.66	13.29	13.56	72,499	-0.04(-0.29%)
Apr 19, 2018	14.03	14.10	13.55	13.60	75,166	-0.48(-3.41%)
Apr 18, 2018	14.02	14.25	13.90	14.08	102,501	+0.06(+0.43%)
Apr 17, 2018	14.40	14.63	13.69	14.02	198,951	-0.36(-2.50%)
Apr 16, 2018	13.60	14.44	13.55	14.38	82,237	+0.75(+5.50%)
Apr 13, 2018	14.34	14.43	13.55	13.63	88,962	-0.61(-4.28%)
Apr 12, 2018	13.66	14.39	13.57	14.24	74,756	+0.62(+4.55%)
Apr 11, 2018	13.84	14.03	13.51	13.62	64,636	-0.31(-2.23%)
Apr 10, 2018	13.77	14.00	13.63	13.93	46,330	+0.27(+1.98%)
Apr 09, 2018	13.65	13.84	13.31	13.66	60,263	+0.06(+0.44%)
Apr 06, 2018	13.43	13.80	13.26	13.60	46,285	+0.12(+0.89%)
Apr 05, 2018	13.44	13.52	13.14	13.48	69,689	+0.10(+0.75%)
Apr 04, 2018	13.15	14.32	12.81	13.38	367,298	+0.16(+1.21%)
Apr 03, 2018	13.90	14.11	13.08	13.22	146,489	-0.79(-5.64%)
Apr 02, 2018	13.99	14.87	13.85	14.01	209,450	-0.08(-0.57%)
Mar 29, 2018		14.09	14.09	14.09	0	+0.81(+6.10%)
Mar 28, 2018	12.99	13.42	12.60	13.28	206,940	+0.30(+2.31%)
Mar 27, 2018	11.20	14.10	11.20	12.98	385,473	+1.80(+16.10%)
Mar 26, 2018	11.07	11.46	10.95	11.18	30,711	+0.05(+0.45%)
Mar 23, 2018	11.29	11.53	11.05	11.13	20,672	-0.07(-0.62%)
Mar 22, 2018	11.10	11.52	11.10	11.20	41,327	+0.07(+0.63%)
Mar 21, 2018	11.90	11.90	10.96	11.13	58,331	-0.78(-6.55%)
Mar 20, 2018	11.72	14.14	11.54	11.91	322,697	+0.11(+0.93%)
Mar 19, 2018	10.45	13.25	10.45	11.80	350,313	+1.30(+12.38%)
Mar 16, 2018	10.62	10.70	10.50	10.50	34,721	-0.27(-2.51%)
Mar 15, 2018	11.27	11.31	10.65	10.77	29,006	-0.49(-4.35%)
Mar 14, 2018	11.33	11.37	11.08	11.26	18,206	-0.05(-0.44%)
Mar 13, 2018	11.30	11.48	10.99	11.31	14,764	-0.02(-0.18%)
Mar 12, 2018	11.42	11.78	11.28	11.33	52,980	-0.11(-0.96%)
Mar 09, 2018	11.65	11.65	11.27	11.44	33,692	-0.34(-2.89%)
Mar 08, 2018	11.00	12.19	11.00	11.78	153,812	+0.76(+6.90%)
Mar 07, 2018		11.23	10.07	11.02	64,715	+0.72(+6.99%)
Mar 06, 2018	10.27	10.55	10.21	10.30	36,827	+0.13(+1.28%)
Mar 05, 2018	10.99	11.11	10.16	10.17	62,843	-0.99(-8.87%)
Mar 02, 2018	10.92	11.17	10.51	11.16	223,482	+0.24(+2.20%)

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.