Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.68	14.68	14.37	14.38	4,376	-0.33(-2.24%)
May 30, 2018	14.53	14.71	14.40	14.71	9,857	+0.51(+3.56%)
May 29, 2018	15.04	15.38	13.78	14.21	29,145	-1.45(-9.24%)
May 25, 2018		15.65	15.65	15.65	0	-0.13(-0.82%)
May 24, 2018	15.67	15.85	15.16	15.78	9,717	+0.06(+0.38%)
May 23, 2018	15.25	15.72	15.00	15.72	5,325	+0.10(+0.65%)
May 22, 2018	15.91	15.91	15.62	15.62	7,768	-0.05(-0.32%)
May 21, 2018	15.69	15.99	15.61	15.67	13,470	+0.51(+3.36%)
May 18, 2018	15.24	15.24	15.16	15.16	2,081	-0.23(-1.49%)
May 17, 2018	15.25	15.40	15.25	15.39	2,571	+0.34(+2.26%)
May 16, 2018	15.07	15.20	15.05	15.05	5,935	+0.24(+1.62%)
May 15, 2018	15.07	15.07	14.65	14.81	9,821	-0.80(-5.10%)
May 14, 2018	15.43	15.73	15.43	15.61	7,084	+0.59(+3.90%)
May 11, 2018	15.11	15.11	14.96	15.02	2,571	-0.02(-0.13%)
May 10, 2018	14.66	15.04	14.66	15.04	8,945	+0.71(+4.95%)
May 09, 2018	14.15	14.33	14.15	14.33	2,932	+0.38(+2.72%)
May 08, 2018	13.91	13.95	13.91	13.95	626	-0.05(-0.36%)
May 07, 2018	13.99	14.00	13.99	14.00	954	+0.12(+0.86%)
May 04, 2018	13.59	13.90	13.55	13.88	11,410	+0.28(+2.06%)
May 03, 2018	13.64	13.64	13.10	13.60	1,199	+0.01(+0.07%)
Apr 30, 2018		13.59	13.59	13.59	589	+0.02(+0.13%)
Apr 27, 2018	13.53	13.59	13.53	13.57	9,585	+0.17(+1.28%)
Apr 26, 2018	13.22	13.40	13.22	13.40	578	+0.37(+2.84%)
Apr 25, 2018	12.95	13.10	12.95	13.03	3,087	-0.27(-2.03%)
Apr 24, 2018	13.66	13.66	13.30	13.30	1,020	-0.18(-1.34%)
Apr 23, 2018	13.56	13.56	13.48	13.48	4,678	+0.11(+0.82%)
Apr 20, 2018	13.41	13.45	13.37	13.37	1,673	-0.20(-1.44%)
Apr 19, 2018	13.43	13.57	13.36	13.57	4,288	-0.18(-1.29%)
Apr 18, 2018	13.63	13.76	13.63	13.74	1,878	+0.09(+0.67%)
Apr 17, 2018	13.56	13.65	13.56	13.65	9,318	+0.23(+1.69%)
Apr 16, 2018	13.42	13.42	13.42	13.42	382	+0.12(+0.92%)
Apr 13, 2018	13.29	13.35	13.27	13.30	3,553	+0.12(+0.95%)
Apr 12, 2018	13.26	13.26	13.15	13.18	5,054	-0.01(-0.10%)
Apr 11, 2018	13.22	13.22	13.19	13.19	2,109	+0.07(+0.52%)
Apr 10, 2018	13.20	13.30	13.12	13.12	2,137	-0.02(-0.18%)
Apr 09, 2018	13.13	13.18	13.12	13.14	5,222	-0.06(-0.43%)
Apr 06, 2018	13.23	13.24	13.20	13.20	3,428	+0.04(+0.30%)
Apr 05, 2018	13.19	13.19	13.16	13.16	1,491	-0.25(-1.86%)
Apr 04, 2018	13.59	13.59	13.41	13.41	2,587	-0.01(-0.07%)
Apr 03, 2018	13.35	13.50	13.34	13.42	10,731	-0.13(-0.98%)
Apr 02, 2018	13.29	13.64	13.29	13.55	4,603	+0.40(+3.06%)
Mar 29, 2018		13.15	13.15	13.15	0	-0.49(-3.59%)
Mar 28, 2018	13.34	13.87	13.34	13.64	10,107	+0.17(+1.27%)
Mar 27, 2018	12.84	13.55	12.84	13.47	13,649	+0.49(+3.76%)
Mar 26, 2018	12.88	13.35	12.88	12.98	6,501	-0.66(-4.87%)
Mar 23, 2018	13.07	13.64	12.93	13.64	16,700	+0.58(+4.43%)
Mar 22, 2018	12.77	13.08	12.75	13.07	12,312	+0.51(+4.02%)
Mar 21, 2018	12.27	12.56	12.27	12.56	2,510	-0.10(-0.79%)
Mar 20, 2018	12.68	12.81	12.60	12.66	4,218	-0.10(-0.78%)
Mar 19, 2018	12.37	12.86	12.37	12.76	9,544	+0.62(+5.13%)
Mar 16, 2018	12.34	12.34	12.14	12.14	2,393	-0.25(-2.04%)
Mar 15, 2018	12.47	12.55	12.33	12.39	2,480	-0.19(-1.51%)
Mar 14, 2018	12.25	12.58	12.25	12.58	27,778	+0.13(+1.04%)
Mar 13, 2018	12.16	12.46	12.09	12.45	8,548	+0.21(+1.72%)
Mar 12, 2018	12.09	12.27	12.09	12.24	5,603	+0.27(+2.26%)
Mar 09, 2018	12.45	12.45	11.97	11.97	14,700	-0.84(-6.54%)
Mar 08, 2018	12.90	12.90	12.22	12.81	17,016	-0.23(-1.78%)
Mar 07, 2018		13.66	12.97	13.04	11,082	-0.14(-1.06%)
Mar 06, 2018	13.00	13.45	12.97	13.18	25,639	+0.18(+1.38%)
Mar 05, 2018	13.82	13.82	12.93	13.00	40,860	-0.52(-3.83%)
Mar 02, 2018	14.67	15.15	13.51	13.52	62,145	-0.56(-3.99%)

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.