Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.26	14.30	13.84	13.93	104,944	-0.36(-2.52%)
May 30, 2018	14.06	14.35	14.06	14.29	78,909	+0.25(+1.77%)
May 29, 2018	13.93	14.14	13.92	14.04	76,820	+0.12(+0.86%)
May 25, 2018		13.92	13.92	13.92	0	+0.07(+0.49%)
May 24, 2018	13.97	14.02	13.79	13.85	67,510	-0.13(-0.92%)
May 23, 2018	13.90	14.33	13.90	13.98	59,886	+0.11(+0.80%)
May 22, 2018	14.21	14.39	13.84	13.87	97,712	-0.32(-2.24%)
May 21, 2018	13.96	14.21	13.92	14.19	67,259	+0.28(+2.03%)
May 18, 2018	14.08	14.32	13.90	13.90	114,041	-0.03(-0.18%)
May 17, 2018	13.87	14.02	13.83	13.93	91,436	+0.09(+0.62%)
May 16, 2018	13.78	14.02	13.72	13.84	105,049	+0.09(+0.69%)
May 15, 2018	13.72	14.02	13.69	13.75	76,089	-0.02(-0.12%)
May 14, 2018	13.87	14.20	13.74	13.77	66,996	-0.11(-0.80%)
May 11, 2018	13.86	13.96	13.61	13.88	61,839	-0.03(-0.18%)
May 10, 2018	14.14	14.14	13.77	13.90	50,239	-0.27(-1.93%)
May 09, 2018	14.26	14.38	14.04	14.18	42,153	-0.04(-0.30%)
May 08, 2018	14.38	14.45	14.07	14.22	67,051	-0.17(-1.19%)
May 07, 2018	14.50	14.57	14.32	14.39	45,281	-0.08(-0.53%)
May 04, 2018	14.29	14.61	14.24	14.47	43,205	+0.17(+1.20%)
May 03, 2018	14.56	14.70	14.27	14.30	81,503	-0.40(-2.74%)
May 02, 2018	14.37	14.73	14.19	14.70	78,839	+0.39(+2.69%)
May 01, 2018	14.14	14.37	13.84	14.32	55,887	+0.15(+1.09%)
Apr 30, 2018	14.11	15.16	14.10	14.16	148,323	+0.05(+0.36%)
Apr 27, 2018	14.35	14.38	14.08	14.11	72,323	-0.25(-1.73%)
Apr 26, 2018	14.40	14.49	14.26	14.36	54,485	-0.03(-0.24%)
Apr 25, 2018	14.41	14.45	14.09	14.39	52,563	-0.07(-0.47%)
Apr 24, 2018	14.53	14.53	14.33	14.46	67,975	+0.00(+0.00%)
Apr 23, 2018	14.27	14.51	14.27	14.46	58,619	+0.20(+1.38%)
Apr 20, 2018	14.51	14.51	14.23	14.26	83,266	-0.29(-2.00%)
Apr 19, 2018	14.57	14.91	14.53	14.56	66,615	-0.02(-0.12%)
Apr 18, 2018	14.83	14.83	14.51	14.57	127,422	-0.22(-1.51%)
Apr 17, 2018	15.07	15.15	14.80	14.80	73,407	-0.28(-1.88%)
Apr 16, 2018	14.91	15.17	14.84	15.08	83,655	+0.22(+1.50%)
Apr 13, 2018	14.58	14.90	14.53	14.86	155,279	+0.33(+2.30%)
Apr 12, 2018	14.69	14.85	14.49	14.52	161,920	-0.09(-0.65%)
Apr 11, 2018	14.74	14.94	14.56	14.62	57,245	-0.19(-1.27%)
Apr 10, 2018	14.65	14.92	14.65	14.80	65,520	+0.28(+1.95%)
Apr 09, 2018	14.80	14.80	14.45	14.52	118,089	-0.21(-1.45%)
Apr 06, 2018	14.87	15.15	14.62	14.74	60,453	-0.18(-1.21%)
Apr 05, 2018	15.02	15.08	14.48	14.92	75,235	-0.11(-0.74%)
Apr 04, 2018	14.98	15.12	14.63	15.03	140,769	+0.25(+1.68%)
Apr 03, 2018	14.70	14.85	14.62	14.78	107,970	+0.14(+0.94%)
Apr 02, 2018	14.56	14.72	14.47	14.64	103,825	+0.03(+0.23%)
Mar 29, 2018		14.61	14.61	14.61	0	+0.00(+0.00%)
Mar 28, 2018	14.62	14.79	14.47	14.61	141,737	+0.02(+0.12%)
Mar 27, 2018	14.64	14.74	14.39	14.59	147,915	+0.00(+0.00%)
Mar 26, 2018	14.53	14.65	14.39	14.59	119,845	+0.15(+1.01%)
Mar 23, 2018	14.80	15.00	14.44	14.45	150,282	-0.33(-2.26%)
Mar 22, 2018	15.10	15.12	14.74	14.78	124,692	-0.40(-2.65%)
Mar 21, 2018	15.02	15.26	14.89	15.18	77,911	+0.16(+1.08%)
Mar 20, 2018	15.08	15.28	14.93	15.02	110,425	-0.06(-0.40%)
Mar 19, 2018	14.77	15.11	14.77	15.08	98,171	+0.27(+1.85%)
Mar 16, 2018	14.77	15.10	14.77	14.81	267,764	+0.03(+0.17%)
Mar 15, 2018	14.79	14.86	14.67	14.78	63,060	+0.03(+0.23%)
Mar 14, 2018	14.99	15.35	14.70	14.75	186,031	-0.18(-1.20%)
Mar 13, 2018	15.22	15.31	14.88	14.93	90,092	-0.20(-1.35%)
Mar 12, 2018	15.04	15.21	15.00	15.13	66,460	+0.12(+0.80%)
Mar 09, 2018	14.99	15.05	14.81	15.01	98,731	+0.09(+0.63%)
Mar 08, 2018	14.91	15.05	14.52	14.92	96,312	+0.01(+0.06%)
Mar 07, 2018	14.51	15.02	14.43	14.91	110,760	+0.32(+2.17%)
Mar 06, 2018	14.49	14.61	14.25	14.59	157,465	+0.15(+1.00%)
Mar 05, 2018	14.33	14.52	14.22	14.45	98,528	+0.05(+0.36%)
Mar 02, 2018	14.17	14.45	14.13	14.40	119,620	+0.11(+0.78%)

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.