Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.68	14.87	14.58	14.83	1,656,761	+0.15(+0.99%)
May 30, 2018	14.39	14.72	14.34	14.68	850,621	+0.33(+2.28%)
May 29, 2018	14.28	14.43	14.18	14.36	1,187,054	+0.00(+0.00%)
May 25, 2018		14.36	14.36	14.36	0	+0.04(+0.25%)
May 24, 2018	14.36	14.39	14.28	14.32	399,813	-0.04(-0.25%)
May 23, 2018	14.32	14.47	14.21	14.36	941,214	+0.00(+0.00%)
May 22, 2018	14.36	14.43	14.25	14.36	1,194,643	-0.04(-0.25%)
May 21, 2018	14.36	14.54	14.36	14.39	824,925	+0.07(+0.51%)
May 18, 2018	14.54	14.61	14.32	14.32	873,620	-0.22(-1.50%)
May 17, 2018	14.54	14.58	14.41	14.54	934,830	+0.00(+0.00%)
May 16, 2018	14.39	14.54	14.39	14.54	927,873	+0.15(+1.01%)
May 15, 2018	14.39	14.54	14.30	14.39	1,328,128	-0.04(-0.25%)
May 14, 2018	14.43	14.50	14.34	14.43	705,228	+0.00(+0.00%)
May 11, 2018	14.43	14.54	14.28	14.43	510,918	+0.00(+0.00%)
May 10, 2018	14.43	14.50	14.36	14.43	790,156	+0.07(+0.51%)
May 09, 2018	14.18	14.36	14.12	14.36	880,025	+0.22(+1.54%)
May 08, 2018	13.92	14.16	13.79	14.14	1,640,805	+0.29(+2.10%)
May 07, 2018	13.88	13.92	13.78	13.85	1,050,862	-0.04(-0.26%)
May 04, 2018	13.78	14.10	13.63	13.88	1,932,135	+0.29(+2.14%)
May 03, 2018	13.45	13.78	13.39	13.59	1,599,812	+0.04(+0.27%)
May 02, 2018	13.88	13.88	13.27	13.56	1,941,320	-0.33(-2.36%)
May 01, 2018	13.78	13.92	13.66	13.88	1,077,074	+0.11(+0.79%)
Apr 30, 2018	13.78	13.81	13.68	13.78	1,581,279	+0.07(+0.53%)
Apr 27, 2018	13.67	13.74	13.56	13.70	539,681	+0.07(+0.53%)
Apr 26, 2018	13.67	13.78	13.61	13.63	545,552	+0.00(+0.00%)
Apr 25, 2018	13.48	13.76	13.41	13.63	1,221,181	+0.15(+1.08%)
Apr 24, 2018	13.63	13.67	13.41	13.48	1,051,220	-0.07(-0.54%)
Apr 23, 2018	13.56	13.63	13.47	13.56	1,015,755	+0.07(+0.54%)
Apr 20, 2018	13.48	13.78	13.48	13.48	973,294	+0.00(+0.00%)
Apr 19, 2018	13.45	13.48	13.27	13.48	983,747	+0.07(+0.54%)
Apr 18, 2018	13.41	13.54	13.38	13.41	1,146,621	+0.00(+0.00%)
Apr 17, 2018	13.27	13.45	13.12	13.41	1,688,919	+0.18(+1.37%)
Apr 16, 2018	13.27	13.34	13.16	13.23	689,016	+0.04(+0.28%)
Apr 13, 2018	13.16	13.25	13.07	13.19	783,537	+0.07(+0.55%)
Apr 12, 2018	13.34	13.34	13.05	13.12	891,551	-0.18(-1.37%)
Apr 11, 2018	13.08	13.38	13.08	13.30	894,422	+0.15(+1.11%)
Apr 10, 2018	13.05	13.19	12.96	13.16	1,408,415	+0.25(+1.97%)
Apr 09, 2018	12.98	13.08	12.85	12.90	821,627	-0.04(-0.28%)
Apr 06, 2018	12.94	13.19	12.88	12.94	929,741	-0.04(-0.28%)
Apr 05, 2018	12.94	13.05	12.90	12.98	1,167,795	+0.00(+0.00%)
Apr 04, 2018	12.76	13.01	12.65	12.98	1,375,451	+0.07(+0.56%)
Apr 03, 2018	12.76	13.01	12.69	12.90	2,216,019	+0.18(+1.43%)
Apr 02, 2018	12.58	12.79	12.58	12.72	1,746,054	+0.07(+0.57%)
Mar 29, 2018		12.65	12.65	12.65	0	-0.07(-0.57%)
Mar 28, 2018	12.58	12.94	12.54	12.72	1,189,043	+0.17(+1.39%)
Mar 27, 2018	12.51	12.76	12.39	12.55	1,317,240	+0.04(+0.29%)
Mar 26, 2018	12.62	12.65	12.19	12.51	1,470,865	+0.04(+0.29%)
Mar 23, 2018	12.58	12.74	12.48	12.48	1,254,063	-0.11(-0.86%)
Mar 22, 2018	12.55	12.73	12.43	12.58	1,659,251	+0.00(+0.00%)
Mar 21, 2018	12.33	12.67	12.31	12.58	1,443,300	+0.25(+2.04%)
Mar 20, 2018	12.15	12.40	12.01	12.33	2,322,844	+0.18(+1.48%)
Mar 19, 2018	12.22	12.22	11.86	12.15	1,052,560	-0.07(-0.59%)
Mar 16, 2018	12.22	12.35	12.17	12.22	1,883,117	+0.07(+0.59%)
Mar 15, 2018	12.37	12.37	12.06	12.15	1,551,467	-0.22(-1.74%)
Mar 14, 2018	12.48	12.48	12.33	12.37	816,179	+0.04(+0.29%)
Mar 13, 2018	12.44	12.48	12.26	12.33	1,001,388	-0.07(-0.58%)
Mar 12, 2018	12.33	12.48	12.19	12.40	1,579,189	-0.04(-0.29%)
Mar 09, 2018	12.62	12.62	12.30	12.44	1,546,134	+0.22(+1.76%)
Mar 08, 2018	12.19	12.22	12.06	12.22	678,157	+0.11(+0.89%)
Mar 07, 2018		12.22		12.12	1,001,644	+0.25(+2.12%)
Mar 06, 2018	12.01	12.01	11.76	11.86	1,131,990	-0.07(-0.60%)
Mar 05, 2018	11.76	12.03	11.76	11.94	1,371,749	+0.11(+0.91%)
Mar 02, 2018	11.58	11.88	11.54	11.83	1,189,317	+0.18(+1.54%)

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.