Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.12	14.26	14.05	14.06	125,376	-0.07(-0.49%)
May 30, 2018	14.01	14.34	14.01	14.13	100,053	+0.15(+1.06%)
May 29, 2018	14.04	14.06	13.93	13.98	84,445	-0.10(-0.68%)
May 25, 2018		14.08	14.08	14.08	0	-0.13(-0.92%)
May 24, 2018	14.15	14.28	14.08	14.21	66,989	+0.06(+0.43%)
May 23, 2018	13.86	14.15	13.77	14.15	97,964	+0.24(+1.76%)
May 22, 2018	14.05	14.15	13.88	13.90	104,560	-0.16(-1.12%)
May 21, 2018	13.96	14.28	13.94	14.06	70,973	+0.02(+0.12%)
May 18, 2018	14.25	14.25	14.03	14.04	80,984	-0.13(-0.92%)
May 17, 2018	14.06	14.23	14.06	14.17	64,786	+0.10(+0.74%)
May 16, 2018	13.99	14.07	13.94	14.07	82,845	+0.07(+0.50%)
May 15, 2018	13.91	14.12	13.81	14.00	69,255	+0.09(+0.63%)
May 14, 2018	14.07	14.14	13.89	13.91	78,928	-0.16(-1.12%)
May 11, 2018	13.94	14.13	13.93	14.07	94,105	+0.18(+1.32%)
May 10, 2018	13.84	14.00	13.78	13.89	102,902	+0.04(+0.32%)
May 09, 2018	14.63	14.63	13.65	13.84	211,921	-0.73(-5.03%)
May 08, 2018	14.48	14.61	14.48	14.58	64,919	+0.10(+0.66%)
May 07, 2018	14.45	14.60	14.33	14.48	59,254	+0.10(+0.73%)
May 04, 2018	14.19	14.45	14.19	14.37	40,640	+0.16(+1.11%)
May 03, 2018	14.22	14.39	14.15	14.22	67,205	-0.19(-1.33%)
May 02, 2018	14.29	14.47	14.29	14.41	92,795	+0.06(+0.43%)
May 01, 2018	13.98	14.37	13.97	14.35	76,436	+0.19(+1.36%)
Apr 30, 2018	14.33	14.46	14.16	14.16	74,551	-0.17(-1.22%)
Apr 27, 2018	14.55	14.57	14.32	14.33	54,125	-0.17(-1.15%)
Apr 26, 2018	14.40	14.58	14.33	14.50	111,142	+0.14(+0.97%)
Apr 25, 2018	14.44	14.48	14.25	14.36	58,979	-0.07(-0.48%)
Apr 24, 2018	14.45	14.49	14.26	14.43	57,759	+0.02(+0.12%)
Apr 23, 2018	14.53	14.69	14.37	14.41	69,659	-0.12(-0.84%)
Apr 20, 2018	14.53	14.59	14.36	14.53	138,803	-0.07(-0.48%)
Apr 19, 2018	14.42	14.64	14.40	14.60	71,022	+0.11(+0.78%)
Apr 18, 2018	14.46	14.58	14.37	14.49	60,699	+0.08(+0.55%)
Apr 17, 2018	14.13	14.49	14.13	14.41	79,480	+0.17(+1.16%)
Apr 16, 2018	14.08	14.30	14.01	14.24	68,614	+0.17(+1.18%)
Apr 13, 2018	14.30	14.30	13.98	14.08	75,479	-0.21(-1.47%)
Apr 12, 2018	14.16	14.37	14.16	14.29	101,342	+0.17(+1.24%)
Apr 11, 2018	13.97	14.20	13.97	14.11	77,192	+0.10(+0.68%)
Apr 10, 2018	13.93	14.16	13.77	14.02	76,639	+0.20(+1.45%)
Apr 09, 2018	13.95	14.04	13.81	13.82	80,455	-0.06(-0.44%)
Apr 06, 2018	14.19	14.37	13.81	13.88	209,377	-0.35(-2.46%)
Apr 05, 2018	14.07	14.32	14.01	14.23	140,686	+0.19(+1.37%)
Apr 04, 2018	13.89	14.07	13.60	14.03	108,888	-0.06(-0.43%)
Apr 03, 2018	13.62	14.09	13.58	14.09	168,412	+0.51(+3.73%)
Apr 02, 2018	13.97	14.02	13.31	13.59	268,138	-0.44(-3.11%)
Mar 29, 2018		14.03	14.03	14.03	0	-0.40(-2.78%)
Mar 28, 2018	14.48	14.75	14.31	14.43	98,504	-0.04(-0.30%)
Mar 27, 2018	14.58	14.70	14.44	14.47	104,421	-0.12(-0.84%)
Mar 26, 2018	14.52	14.66	14.44	14.59	131,389	+0.24(+1.70%)
Mar 23, 2018	14.90	14.93	14.34	14.35	174,552	-0.55(-3.69%)
Mar 22, 2018	14.99	15.28	14.89	14.90	115,474	-0.22(-1.44%)
Mar 21, 2018	15.20	15.38	15.11	15.12	150,146	-0.09(-0.57%)
Mar 20, 2018	15.35	15.39	15.19	15.20	80,138	-0.11(-0.74%)
Mar 19, 2018	15.42	15.43	15.16	15.32	100,948	-0.12(-0.79%)
Mar 16, 2018	15.40	15.68	15.40	15.44	160,912	-0.11(-0.73%)
Mar 15, 2018	15.58	15.64	15.47	15.55	56,658	-0.03(-0.17%)
Mar 14, 2018	15.75	15.79	15.51	15.58	114,579	-0.19(-1.22%)
Mar 13, 2018	15.81	15.97	15.73	15.77	89,983	-0.03(-0.17%)
Mar 12, 2018	16.01	16.09	15.75	15.80	121,237	-0.24(-1.47%)
Mar 09, 2018	15.93	16.10	15.83	16.03	75,244	+0.18(+1.16%)
Mar 08, 2018	15.94	15.94	15.79	15.85	57,802	-0.09(-0.55%)
Mar 07, 2018		16.00		15.94	121,124	+0.22(+1.39%)
Mar 06, 2018	15.78	15.82	15.54	15.72	143,117	+0.03(+0.17%)
Mar 05, 2018	15.83	15.95	15.68	15.69	104,893	-0.25(-1.59%)
Mar 02, 2018	15.48	16.01	15.48	15.95	105,647	+0.34(+2.18%)

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.