Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.85	19.37	17.50	19.21	1,214,090	+1.43(+8.03%)
May 30, 2018	15.52	18.26	15.20	17.78	2,101,100	+3.13(+21.40%)
May 29, 2018	14.93	14.93	14.41	14.65	539,019	-0.29(-1.92%)
May 25, 2018		14.93	14.93	14.93	0	+0.46(+3.16%)
May 24, 2018	14.31	14.66	14.12	14.48	347,714	+0.19(+1.30%)
May 23, 2018	14.62	14.73	14.06	14.29	387,669	-0.33(-2.23%)
May 22, 2018	14.31	14.85	14.31	14.62	328,665	+0.26(+1.84%)
May 21, 2018	14.07	14.58	14.06	14.35	211,016	+0.25(+1.76%)
May 18, 2018	14.06	14.14	13.83	14.10	224,247	+0.11(+0.78%)
May 17, 2018	13.88	14.12	13.88	14.00	269,656	+0.14(+1.01%)
May 16, 2018	13.76	13.94	13.76	13.86	383,228	+0.16(+1.13%)
May 15, 2018	13.66	14.00	13.45	13.70	252,967	+0.00(+0.00%)
May 14, 2018	13.55	13.99	13.55	13.70	265,814	+0.16(+1.15%)
May 11, 2018	13.55	13.87	13.44	13.55	205,599	+0.03(+0.23%)
May 10, 2018	13.54	13.75	13.45	13.52	217,399	+0.02(+0.17%)
May 09, 2018	13.34	13.63	13.24	13.49	185,023	+0.14(+1.05%)
May 08, 2018	13.41	13.53	13.12	13.35	223,339	-0.05(-0.35%)
May 07, 2018	13.48	13.48	13.28	13.40	309,496	-0.06(-0.46%)
May 04, 2018	13.17	13.65	13.12	13.46	200,117	+0.23(+1.76%)
May 03, 2018	13.46	13.46	13.13	13.23	249,758	-0.19(-1.45%)
May 02, 2018	13.62	13.69	13.40	13.42	299,396	-0.26(-1.93%)
May 01, 2018	14.04	14.04	13.39	13.69	288,637	-0.42(-2.97%)
Apr 30, 2018	14.18	14.52	14.04	14.10	364,246	-0.11(-0.76%)
Apr 27, 2018	14.16	14.39	14.16	14.21	141,214	+0.09(+0.66%)
Apr 26, 2018	14.15	14.21	14.00	14.12	197,007	+0.01(+0.06%)
Apr 25, 2018	14.10	14.26	14.02	14.11	438,498	+0.00(+0.00%)
Apr 24, 2018	14.00	14.42	13.94	14.11	353,058	+0.18(+1.28%)
Apr 23, 2018	14.03	14.12	13.83	13.93	144,823	-0.06(-0.44%)
Apr 20, 2018	14.06	14.28	13.93	14.00	92,570	-0.11(-0.77%)
Apr 19, 2018	14.27	14.45	13.86	14.10	274,085	-0.21(-1.46%)
Apr 18, 2018	14.55	14.73	14.30	14.31	185,582	-0.19(-1.34%)
Apr 17, 2018	14.34	14.55	14.19	14.51	250,981	+0.27(+1.91%)
Apr 16, 2018	13.94	14.31	13.78	14.24	267,963	+0.37(+2.69%)
Apr 13, 2018	14.16	14.16	13.73	13.86	183,627	-0.24(-1.71%)
Apr 12, 2018	14.14	14.25	14.03	14.10	157,678	+0.03(+0.22%)
Apr 11, 2018	13.88	14.22	13.88	14.07	166,002	+0.18(+1.28%)
Apr 10, 2018	13.94	14.29	13.69	13.90	223,034	+0.15(+1.07%)
Apr 09, 2018	14.07	14.10	13.74	13.75	167,386	-0.25(-1.77%)
Apr 06, 2018	13.79	14.19	13.78	14.00	227,687	+0.08(+0.56%)
Apr 05, 2018	14.10	14.10	13.73	13.92	264,115	-0.09(-0.61%)
Apr 04, 2018	13.20	14.17	13.20	14.00	283,251	+0.68(+5.13%)
Apr 03, 2018	13.16	13.41	13.10	13.32	344,593	+0.21(+1.60%)
Apr 02, 2018	13.27	13.41	13.08	13.11	391,923	-0.24(-1.80%)
Mar 29, 2018		13.35	13.35	13.35	0	-0.19(-1.43%)
Mar 28, 2018	13.24	13.73	13.24	13.55	261,443	+0.33(+2.46%)
Mar 27, 2018	13.34	13.43	13.13	13.22	313,592	-0.07(-0.53%)
Mar 26, 2018	13.40	13.52	12.92	13.29	243,215	+0.08(+0.59%)
Mar 23, 2018	13.58	13.58	13.20	13.21	247,939	-0.29(-2.13%)
Mar 22, 2018	13.60	13.90	13.20	13.50	274,048	-0.18(-1.30%)
Mar 21, 2018	13.62	13.83	13.53	13.68	322,721	+0.06(+0.46%)
Mar 20, 2018	14.17	14.30	13.48	13.62	286,265	-0.53(-3.73%)
Mar 19, 2018	13.94	14.31	13.86	14.14	372,411	+0.16(+1.17%)
Mar 16, 2018	13.97	14.28	13.87	13.98	1,170,223	+0.01(+0.06%)
Mar 15, 2018	14.42	14.73	13.94	13.97	271,757	-0.36(-2.49%)
Mar 14, 2018	14.58	14.58	14.25	14.33	311,611	-0.24(-1.64%)
Mar 13, 2018	14.51	14.90	14.47	14.57	229,649	+0.12(+0.80%)
Mar 12, 2018	14.23	14.52	13.86	14.45	306,865	+0.21(+1.46%)
Mar 09, 2018	13.98	14.33	13.91	14.25	259,842	+0.37(+2.66%)
Mar 08, 2018	14.64	14.88	13.88	13.88	382,990	-0.84(-5.69%)
Mar 07, 2018	14.69	14.84	14.52	14.71	402,843	-0.20(-1.34%)
Mar 06, 2018	14.40	15.08	14.36	14.91	619,955	+0.91(+6.53%)
Mar 05, 2018	14.03	14.40	13.95	14.00	479,047	-0.12(-0.82%)
Mar 02, 2018	14.09	14.64	13.47	14.11	976,444	+1.08(+8.31%)

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.