Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.24	15.40	14.67	14.67	1,230,511	-0.59(-3.87%)
May 30, 2018	14.91	15.39	14.83	15.26	594,615	+0.33(+2.21%)
May 29, 2018	14.65	14.99	14.55	14.93	464,097	+0.28(+1.91%)
May 25, 2018		14.65	14.65	14.65	0	+0.16(+1.10%)
May 24, 2018	14.70	14.70	14.40	14.49	228,253	-0.10(-0.69%)
May 23, 2018	14.40	14.66	14.39	14.59	379,004	+0.24(+1.67%)
May 22, 2018	14.41	14.42	14.25	14.35	371,959	+0.04(+0.28%)
May 21, 2018	14.10	14.41	13.97	14.31	386,619	+0.28(+2.00%)
May 18, 2018	14.07	14.15	13.98	14.03	330,237	+0.02(+0.14%)
May 17, 2018	14.09	14.33	14.01	14.01	325,803	-0.09(-0.64%)
May 16, 2018	13.91	14.16	13.91	14.10	299,714	+0.19(+1.37%)
May 15, 2018	14.09	14.15	13.88	13.91	526,892	-0.27(-1.90%)
May 14, 2018	14.18	14.34	14.07	14.18	345,667	+0.02(+0.14%)
May 11, 2018	14.34	14.53	14.12	14.16	359,409	-0.18(-1.26%)
May 10, 2018	14.69	14.73	14.28	14.34	474,499	-0.29(-1.98%)
May 09, 2018	14.60	14.75	14.53	14.63	233,381	+0.05(+0.34%)
May 08, 2018	15.12	15.25	14.55	14.58	572,569	-0.70(-4.58%)
May 07, 2018	15.45	15.53	15.01	15.28	520,925	-0.14(-0.91%)
May 04, 2018	14.81	15.43	14.81	15.42	446,927	+0.56(+3.77%)
May 03, 2018	14.53	14.94	14.53	14.86	364,413	+0.35(+2.41%)
May 02, 2018	14.47	14.60	14.31	14.51	388,362	-0.02(-0.14%)
May 01, 2018	14.72	14.88	14.17	14.53	499,485	-0.18(-1.22%)
Apr 30, 2018	14.82	15.15	14.63	14.71	345,575	-0.04(-0.27%)
Apr 27, 2018	14.40	14.76	14.39	14.75	208,404	+0.39(+2.72%)
Apr 26, 2018	14.01	14.54	14.01	14.36	262,437	+0.39(+2.79%)
Apr 25, 2018	13.96	14.05	13.85	13.97	231,778	-0.04(-0.29%)
Apr 24, 2018	14.15	14.19	13.89	14.01	381,891	-0.12(-0.85%)
Apr 23, 2018	14.21	14.23	14.05	14.13	163,091	-0.06(-0.42%)
Apr 20, 2018	14.38	14.48	14.09	14.19	284,830	-0.22(-1.53%)
Apr 19, 2018	14.52	14.52	14.33	14.41	135,702	-0.16(-1.10%)
Apr 18, 2018	14.64	14.82	14.54	14.57	199,246	-0.06(-0.41%)
Apr 17, 2018	14.59	14.72	14.32	14.63	442,207	+0.04(+0.27%)
Apr 16, 2018	14.52	14.70	14.44	14.59	324,213	+0.10(+0.69%)
Apr 13, 2018	14.42	14.58	14.34	14.49	186,657	+0.10(+0.69%)
Apr 12, 2018	14.78	14.78	14.29	14.39	267,121	-0.31(-2.11%)
Apr 11, 2018	14.21	14.80	14.21	14.70	430,117	+0.43(+3.01%)
Apr 10, 2018	14.32	14.33	14.10	14.27	400,437	+0.04(+0.28%)
Apr 09, 2018	14.25	14.33	13.84	14.23	367,902	+0.00(+0.00%)
Apr 06, 2018	14.46	14.58	14.21	14.23	316,581	-0.22(-1.52%)
Apr 05, 2018	14.70	14.70	14.35	14.45	387,502	-0.16(-1.10%)
Apr 04, 2018	14.49	14.78	14.43	14.61	333,888	+0.02(+0.14%)
Apr 03, 2018	14.35	14.65	14.27	14.59	263,598	+0.26(+1.81%)
Apr 02, 2018	14.20	14.57	14.17	14.33	293,574	+0.14(+0.99%)
Mar 29, 2018		14.19	14.19	14.19	0	-0.03(-0.21%)
Mar 28, 2018	13.95	14.22	13.90	14.22	466,643	+0.32(+2.30%)
Mar 27, 2018	14.06	14.24	13.85	13.90	356,360	-0.08(-0.57%)
Mar 26, 2018	13.85	13.99	13.60	13.98	430,031	+0.30(+2.19%)
Mar 23, 2018	14.43	14.43	13.68	13.68	554,131	-0.73(-5.07%)
Mar 22, 2018	14.72	14.98	14.39	14.41	396,451	-0.37(-2.50%)
Mar 21, 2018	14.70	14.89	14.63	14.78	263,179	+0.02(+0.14%)
Mar 20, 2018	14.48	14.98	14.48	14.76	379,219	+0.34(+2.36%)
Mar 19, 2018	14.50	14.50	14.28	14.42	247,220	-0.12(-0.83%)
Mar 16, 2018	14.46	14.63	14.36	14.54	367,867	+0.05(+0.35%)
Mar 15, 2018	14.66	14.73	14.35	14.49	250,575	-0.20(-1.36%)
Mar 14, 2018	14.52	14.74	14.42	14.69	376,487	-0.08(-0.54%)
Mar 13, 2018	14.67	14.86	14.62	14.77	426,963	+0.17(+1.16%)
Mar 12, 2018	14.40	14.69	14.39	14.60	325,322	+0.20(+1.39%)
Mar 09, 2018	14.38	14.42	14.15	14.40	331,110	+0.01(+0.07%)
Mar 08, 2018	14.36	14.47	14.12	14.39	494,269	+0.04(+0.28%)
Mar 07, 2018		14.38		14.35	410,989	+0.27(+1.92%)
Mar 06, 2018	13.86	14.08	13.73	14.08	382,666	+0.23(+1.66%)
Mar 05, 2018	14.22	14.32	13.84	13.85	547,618	-0.40(-2.81%)
Mar 02, 2018	14.04	14.32	13.89	14.25	472,470	+0.15(+1.06%)

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.