Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.41	14.87	14.41	14.42	18,033	-0.18(-1.23%)
May 30, 2018	14.74	14.84	13.95	14.60	61,758	+0.01(+0.07%)
May 29, 2018	15.30	15.30	14.23	14.59	33,897	-0.03(-0.21%)
May 25, 2018		14.62	14.62	14.62	0	+0.28(+1.95%)
May 24, 2018	14.40	14.51	14.13	14.34	20,309	-0.23(-1.58%)
May 23, 2018	14.43	14.62	14.22	14.57	12,032	+0.35(+2.46%)
May 22, 2018	14.85	14.85	14.07	14.22	25,367	-0.23(-1.59%)
May 21, 2018	14.15	14.55	14.09	14.45	15,610	+0.31(+2.19%)
May 18, 2018	14.18	14.26	13.98	14.14	23,316	+0.18(+1.29%)
May 17, 2018	13.84	14.37	13.81	13.96	29,371	-0.28(-1.97%)
May 16, 2018	13.70	14.36	13.60	14.24	36,854	+0.55(+4.02%)
May 15, 2018	13.53	14.08	13.53	13.69	27,082	-0.11(-0.80%)
May 14, 2018	14.00	14.24	13.80	13.80	30,016	-0.19(-1.36%)
May 11, 2018	15.00	15.59	13.85	13.99	43,114	-1.01(-6.73%)
May 10, 2018	15.10	15.58	14.91	15.00	25,411	-0.10(-0.66%)
May 09, 2018	15.85	15.85	15.10	15.10	33,582	-0.58(-3.70%)
May 08, 2018	16.10	16.10	15.27	15.68	24,988	-0.39(-2.43%)
May 07, 2018	16.54	16.54	16.00	16.07	5,776	-0.54(-3.25%)
May 04, 2018	15.65	16.61	15.62	16.61	12,324	+0.69(+4.33%)
May 03, 2018	15.50	16.21	15.42	15.92	33,351	+0.15(+0.95%)
May 02, 2018	15.18	16.01	15.18	15.77	45,588	+0.51(+3.34%)
May 01, 2018	15.37	15.70	14.95	15.26	22,375	-0.24(-1.55%)
Apr 30, 2018	15.85	16.07	15.45	15.50	36,533	-0.63(-3.91%)
Apr 27, 2018	17.01	17.01	16.00	16.13	28,943	-0.67(-3.99%)
Apr 26, 2018	16.98	17.19	16.80	16.80	16,348	-0.05(-0.30%)
Apr 25, 2018	17.29	17.90	16.72	16.85	31,710	-0.31(-1.81%)
Apr 24, 2018	17.32	18.09	17.13	17.16	17,985	-0.09(-0.52%)
Apr 23, 2018	17.65	17.77	17.18	17.25	16,635	-0.25(-1.43%)
Apr 20, 2018	17.65	17.99	17.20	17.50	16,133	-0.22(-1.24%)
Apr 19, 2018	17.43	17.83	17.20	17.72	16,181	+0.48(+2.78%)
Apr 18, 2018	16.91	17.40	16.91	17.24	17,674	+0.02(+0.12%)
Apr 17, 2018	17.05	17.40	16.96	17.22	22,057	+0.17(+1.00%)
Apr 16, 2018	17.21	17.22	16.82	17.05	12,416	-0.01(-0.06%)
Apr 13, 2018	16.90	17.06	16.82	17.06	12,510	+0.16(+0.95%)
Apr 12, 2018	17.07	17.54	16.89	16.90	13,488	+0.06(+0.36%)
Apr 11, 2018	16.82	17.31	16.78	16.84	17,974	-0.14(-0.82%)
Apr 10, 2018	17.16	17.57	16.86	16.98	42,594	-0.01(-0.06%)
Apr 09, 2018	17.25	17.72	16.86	16.99	21,200	-0.02(-0.12%)
Apr 06, 2018	17.10	17.43	17.00	17.01	40,031	-0.29(-1.68%)
Apr 05, 2018	17.61	17.82	17.25	17.30	23,948	-0.20(-1.14%)
Apr 04, 2018	17.84	17.84	17.50	17.50	27,353	+0.10(+0.57%)
Apr 03, 2018	17.35	18.03	16.85	17.40	17,616	+0.15(+0.87%)
Apr 02, 2018	17.40	17.95	16.54	17.25	83,083	-0.58(-3.25%)
Mar 29, 2018		17.83	17.83	17.83	0	+0.70(+4.09%)
Mar 28, 2018	16.80	17.40	16.47	17.13	19,978	+0.49(+2.94%)
Mar 27, 2018	17.36	17.68	16.51	16.64	38,370	-0.50(-2.92%)
Mar 26, 2018	18.12	18.24	17.09	17.14	37,113	-0.80(-4.46%)
Mar 23, 2018	18.40	18.93	17.88	17.94	36,877	-0.56(-3.03%)
Mar 22, 2018	18.09	18.99	17.81	18.50	16,068	+0.18(+0.98%)
Mar 21, 2018	18.30	18.66	18.11	18.32	16,011	+0.16(+0.88%)
Mar 20, 2018	18.45	18.74	18.16	18.16	17,086	-0.34(-1.84%)
Mar 19, 2018	17.84	18.59	17.73	18.50	47,941	+0.83(+4.70%)
Mar 16, 2018	18.26	18.76	17.61	17.67	130,231	-0.71(-3.86%)
Mar 15, 2018	18.57	19.87	18.35	18.38	14,200	-0.13(-0.70%)
Mar 14, 2018	18.89	19.17	18.48	18.51	17,463	-0.34(-1.80%)
Mar 13, 2018	17.83	19.75	17.83	18.85	54,027	+1.16(+6.56%)
Mar 12, 2018	18.65	18.78	17.66	17.69	69,321	-0.98(-5.25%)
Mar 09, 2018	18.26	18.99	18.26	18.67	24,542	+0.41(+2.25%)
Mar 08, 2018	17.77	18.52	17.68	18.26	17,245	+0.71(+4.05%)
Mar 07, 2018		17.86		17.55	31,538	-0.86(-4.67%)
Mar 06, 2018	19.04	19.05	18.30	18.41	8,907	-0.64(-3.36%)
Mar 05, 2018	19.19	19.19	18.53	19.05	8,930	+0.05(+0.26%)
Mar 02, 2018	18.18	19.04	18.18	19.00	7,230	+0.48(+2.59%)

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.