Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.64	15.64	14.17	14.21	109,877	-1.38(-8.87%)
May 30, 2018	15.28	15.80	15.28	15.59	54,915	+0.32(+2.08%)
May 29, 2018	15.05	15.39	15.05	15.28	55,522	+0.14(+0.90%)
May 25, 2018		15.14	15.14	15.14	0	+0.34(+2.30%)
May 24, 2018	14.80	14.88	14.64	14.80	37,476	+0.00(+0.00%)
May 23, 2018	14.73	14.91	14.66	14.80	52,263	+0.02(+0.15%)
May 22, 2018	14.75	14.89	14.57	14.78	42,782	+0.07(+0.46%)
May 21, 2018	14.57	14.91	14.57	14.71	55,019	+0.20(+1.41%)
May 18, 2018	14.69	14.69	14.23	14.51	84,834	-0.11(-0.78%)
May 17, 2018	14.48	14.78	14.48	14.62	77,765	+0.07(+0.47%)
May 16, 2018	14.41	14.57	14.41	14.55	124,110	+0.16(+1.10%)
May 15, 2018	14.41	14.60	14.30	14.39	72,078	-0.02(-0.16%)
May 14, 2018	14.57	14.57	14.32	14.41	39,525	-0.05(-0.31%)
May 11, 2018	14.54	14.69	14.35	14.46	66,742	-0.11(-0.78%)
May 10, 2018	14.57	14.71	14.51	14.57	44,476	+0.00(+0.00%)
May 09, 2018	14.75	14.75	14.44	14.57	67,869	-0.11(-0.77%)
May 08, 2018	14.46	14.80	14.33	14.69	49,188	+0.32(+2.21%)
May 07, 2018	14.41	14.64	14.32	14.37	45,499	-0.05(-0.31%)
May 04, 2018	14.05	14.73	14.05	14.41	143,340	+0.32(+2.25%)
May 03, 2018	14.73	14.80	13.85	14.10	122,930	-0.61(-4.16%)
May 02, 2018	14.82	14.98	14.37	14.71	86,976	-0.09(-0.61%)
May 01, 2018	14.75	14.80	14.55	14.80	34,941	+0.07(+0.46%)
Apr 30, 2018	15.07	15.09	14.73	14.73	44,990	-0.25(-1.66%)
Apr 27, 2018	15.12	15.41	14.89	14.98	103,252	-0.11(-0.75%)
Apr 26, 2018	14.94	15.19	14.73	15.09	96,470	+0.23(+1.52%)
Apr 25, 2018	14.75	14.94	14.55	14.87	27,944	+0.09(+0.61%)
Apr 24, 2018	15.12	15.16	14.60	14.78	36,898	-0.25(-1.66%)
Apr 23, 2018	15.25	15.39	14.89	15.03	53,523	-0.23(-1.49%)
Apr 20, 2018	15.53	15.53	15.09	15.25	89,837	-0.29(-1.90%)
Apr 19, 2018	15.68	15.91	15.55	15.55	37,478	-0.11(-0.72%)
Apr 18, 2018	15.57	15.89	15.57	15.66	54,727	+0.14(+0.88%)
Apr 17, 2018	15.50	15.66	15.44	15.53	69,382	+0.14(+0.88%)
Apr 16, 2018	15.41	15.57	15.09	15.39	83,944	+0.07(+0.44%)
Apr 13, 2018	15.48	15.48	15.14	15.32	47,342	-0.09(-0.59%)
Apr 12, 2018	15.14	15.66	14.99	15.41	111,423	+0.34(+2.26%)
Apr 11, 2018	15.05	15.19	15.00	15.07	135,632	+0.00(+0.00%)
Apr 10, 2018	15.00	15.25	14.62	15.07	101,063	+0.23(+1.53%)
Apr 09, 2018	14.80	15.05	14.71	14.85	67,911	+0.14(+0.92%)
Apr 06, 2018	14.94	15.00	14.41	14.71	80,512	-0.27(-1.82%)
Apr 05, 2018	15.03	15.19	14.89	14.98	87,712	+0.09(+0.61%)
Apr 04, 2018	14.64	15.12	14.62	14.89	64,765	+0.05(+0.31%)
Apr 03, 2018	14.60	15.00	14.51	14.85	97,037	+0.29(+2.03%)
Apr 02, 2018	15.82	15.82	14.46	14.55	158,805	-1.38(-8.68%)
Mar 29, 2018		15.93	15.93	15.93	0	+0.54(+3.53%)
Mar 28, 2018	14.82	15.46	14.78	15.39	71,401	+0.54(+3.66%)
Mar 27, 2018	15.00	15.16	14.80	14.85	49,148	-0.09(-0.61%)
Mar 26, 2018	14.82	14.98	14.62	14.94	52,404	+0.36(+2.49%)
Mar 23, 2018	14.73	15.32	14.48	14.57	97,558	-0.09(-0.62%)
Mar 22, 2018	14.96	15.14	14.64	14.66	56,951	-0.41(-2.74%)
Mar 21, 2018	14.81	15.12	14.65	15.08	57,910	+0.25(+1.66%)
Mar 20, 2018	14.99	15.08	14.54	14.83	56,030	-0.11(-0.75%)
Mar 19, 2018	14.90	14.99	14.71	14.94	67,969	-0.02(-0.15%)
Mar 16, 2018	14.72	15.05	14.70	14.96	362,764	+0.22(+1.52%)
Mar 15, 2018	15.79	15.79	14.41	14.74	122,408	-1.01(-6.39%)
Mar 14, 2018	16.02	16.13	15.66	15.75	46,050	-0.25(-1.54%)
Mar 13, 2018	16.33	16.44	15.97	15.99	49,519	-0.31(-1.92%)
Mar 12, 2018	15.88	16.64	15.86	16.31	84,208	+0.51(+3.26%)
Mar 09, 2018	15.64	15.79	15.48	15.79	192,454	+0.25(+1.58%)
Mar 08, 2018	15.75	15.93	15.48	15.55	105,414	-0.31(-1.97%)
Mar 07, 2018	15.61	16.06	15.50	15.86	62,001	+0.18(+1.14%)
Mar 06, 2018	15.64	15.86	15.39	15.68	67,470	+0.11(+0.72%)
Mar 05, 2018	15.08	15.73	15.08	15.57	57,047	+0.42(+2.81%)
Mar 02, 2018	15.05	15.37	15.01	15.14	54,258	-0.02(-0.15%)

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.