Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.71	15.75	15.36	15.40	20,510	-0.40(-2.51%)
May 30, 2018	15.66	15.84	15.62	15.80	32,456	+0.22(+1.42%)
May 29, 2018	15.58	15.66	15.44	15.58	33,641	-0.04(-0.28%)
May 25, 2018		15.62	15.62	15.62	0	+0.04(+0.28%)
May 24, 2018	15.53	15.62	15.53	15.58	40,327	-0.04(-0.28%)
May 23, 2018	15.53	15.75	15.51	15.62	18,131	+0.09(+0.57%)
May 22, 2018	15.66	15.66	15.49	15.53	7,394	-0.09(-0.56%)
May 21, 2018	15.53	15.71	15.53	15.62	7,879	+0.13(+0.85%)
May 18, 2018	15.44	15.66	15.36	15.49	20,145	+0.04(+0.28%)
May 17, 2018	15.44	15.58	15.40	15.44	10,723	+0.04(+0.29%)
May 16, 2018	15.44	15.71	15.36	15.40	18,881	-0.04(-0.28%)
May 15, 2018	15.05	15.49	15.05	15.44	14,923	+0.39(+2.62%)
May 14, 2018	15.31	15.36	14.96	15.05	45,533	-0.44(-2.83%)
May 11, 2018	15.62	15.86	15.40	15.49	22,206	-0.22(-1.40%)
May 10, 2018	15.36	15.75	15.31	15.71	16,399	+0.44(+2.87%)
May 09, 2018	15.40	15.40	15.27	15.27	17,040	-0.04(-0.29%)
May 08, 2018	15.22	15.36	15.09	15.31	15,492	+0.00(+0.00%)
May 07, 2018	15.66	15.77	15.18	15.31	18,548	-0.31(-1.97%)
May 04, 2018	15.05	16.10	15.05	15.62	30,390	+0.53(+3.49%)
May 03, 2018	15.01	15.09	14.92	15.09	21,173	+0.13(+0.88%)
May 02, 2018	15.01	15.09	14.96	14.96	22,976	-0.13(-0.87%)
May 01, 2018	14.96	15.09	14.96	15.09	20,124	+0.09(+0.59%)
Apr 30, 2018	15.09	15.22	14.96	15.01	25,379	-0.09(-0.58%)
Apr 27, 2018	15.18	15.31	15.01	15.09	19,275	-0.09(-0.58%)
Apr 26, 2018	14.96	15.22	14.92	15.18	36,122	+0.22(+1.47%)
Apr 25, 2018	15.18	15.18	14.94	14.96	28,505	-0.18(-1.16%)
Apr 24, 2018	15.36	15.37	15.01	15.14	26,795	-0.22(-1.43%)
Apr 23, 2018	15.36	15.58	15.06	15.36	15,579	-0.04(-0.29%)
Apr 20, 2018	15.09	15.49	15.05	15.40	28,514	+0.26(+1.74%)
Apr 19, 2018	15.05	15.22	15.01	15.14	19,581	+0.04(+0.29%)
Apr 18, 2018	15.18	15.22	15.01	15.09	13,580	-0.09(-0.58%)
Apr 17, 2018	15.01	15.22	15.01	15.18	14,397	+0.22(+1.47%)
Apr 16, 2018	15.18	15.18	14.96	14.96	44,999	-0.18(-1.16%)
Apr 13, 2018	15.09	15.31	14.96	15.14	29,846	+0.04(+0.29%)
Apr 12, 2018	15.84	15.84	14.96	15.09	21,362	-0.09(-0.58%)
Apr 11, 2018	14.92	15.40	14.92	15.18	36,731	+0.26(+1.77%)
Apr 10, 2018	14.52	15.01	14.39	14.92	42,785	+0.48(+3.34%)
Apr 09, 2018	14.79	14.79	14.39	14.44	31,435	-0.31(-2.08%)
Apr 06, 2018	14.57	14.87	14.57	14.74	51,871	+0.18(+1.20%)
Apr 05, 2018	14.26	14.79	14.26	14.57	41,604	+0.39(+2.79%)
Apr 04, 2018	13.95	14.30	13.95	14.17	50,574	+0.26(+1.89%)
Apr 03, 2018	14.04	14.17	13.82	13.91	87,894	-0.09(-0.63%)
Apr 02, 2018	14.74	14.83	13.86	14.00	74,384	-0.75(-5.06%)
Mar 29, 2018		14.74	14.74	14.74	0	+0.04(+0.30%)
Mar 28, 2018	14.65	15.36	14.61	14.70	40,288	+0.09(+0.60%)
Mar 27, 2018	15.09	15.14	14.44	14.61	61,084	-0.39(-2.63%)
Mar 26, 2018	14.57	15.05	14.48	15.01	71,639	+0.53(+3.64%)
Mar 23, 2018	14.35	14.57	14.08	14.48	79,347	+0.09(+0.61%)
Mar 22, 2018	14.35	14.70	14.22	14.39	69,787	+0.04(+0.31%)
Mar 21, 2018	13.86	14.87	13.86	14.35	115,172	+0.48(+3.48%)
Mar 20, 2018	12.86	14.06	11.59	13.86	541,842	-0.88(-5.95%)
Mar 19, 2018	15.18	15.27	14.58	14.74	104,380	-0.53(-3.45%)
Mar 16, 2018	16.45	16.67	14.96	15.27	160,332	-1.14(-6.95%)
Mar 15, 2018	16.85	17.46	16.37	16.41	91,799	-2.06(-11.16%)
Mar 14, 2018	18.52	18.74	18.38	18.47	58,021	+0.04(+0.24%)
Mar 13, 2018	17.90	18.60	17.87	18.43	29,002	+0.57(+3.19%)
Mar 12, 2018	17.46	17.95	17.33	17.86	50,279	+0.09(+0.49%)
Mar 09, 2018	17.99	18.04	17.68	17.77	38,165	-0.18(-0.98%)
Mar 08, 2018	17.55	17.95	17.42	17.95	20,703	+0.53(+3.02%)
Mar 07, 2018	17.42	17.73	17.24	17.42	45,311	-0.13(-0.75%)
Mar 06, 2018	17.90	17.90	17.46	17.55	35,700	-0.35(-1.96%)
Mar 05, 2018	17.55	17.95	17.37	17.90	16,697	+0.22(+1.24%)
Mar 02, 2018	16.89	17.73	16.85	17.68	19,672	+0.70(+4.13%)

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.