Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.50	13.84	13.33	13.67	4,446	+0.08(+0.62%)
May 30, 2018	14.10	14.10	13.59	13.59	6,678	-0.51(-3.61%)
May 29, 2018	13.50	14.22	13.11	14.10	3,389	+0.59(+4.40%)
May 25, 2018		13.50	13.50	13.50	0	-0.09(-0.63%)
May 24, 2018	13.88	13.88	13.16	13.59	3,724	-0.30(-2.14%)
May 23, 2018	13.97	14.01	13.76	13.88	1,086	+0.21(+1.55%)
May 22, 2018	13.84	13.84	13.00	13.67	5,436	-0.38(-2.72%)
May 21, 2018	14.35	14.35	14.05	14.05	4,559	-0.30(-2.07%)
May 17, 2018		14.35	14.35	14.35	322	+0.34(+2.42%)
May 16, 2018	14.44	14.44	14.01	14.01	963	+0.08(+0.61%)
May 14, 2018		13.93	13.93	13.93	15	-0.25(-1.80%)
May 11, 2018	14.18	14.18	14.18	14.18	2,102	+0.55(+4.05%)
May 09, 2018		13.63	13.63	13.63	237	-0.21(-1.53%)
May 08, 2018	14.18	14.18	13.84	13.84	2,219	-0.17(-1.24%)
May 07, 2018	14.01	14.01	14.01	14.01	1,171	-0.25(-1.76%)
May 04, 2018	14.77	14.77	14.27	14.27	754	+0.08(+0.60%)
May 03, 2018	14.01	14.19	14.01	14.18	3,494	+0.04(+0.30%)
May 02, 2018	14.27	15.07	13.63	14.14	35,491	-0.04(-0.30%)
May 01, 2018	13.93	14.18	13.67	14.18	1,727	+0.30(+2.14%)
Apr 30, 2018	13.93	14.10	13.88	13.88	2,109	+0.04(+0.31%)
Apr 27, 2018	13.97	14.99	13.84	13.84	2,947	+0.04(+0.31%)
Apr 26, 2018	13.97	14.37	13.63	13.80	3,948	+0.00(+0.00%)
Apr 25, 2018	13.84	14.18	13.67	13.80	5,132	-0.09(-0.61%)
Apr 24, 2018	13.71	14.94	13.59	13.88	19,613	-1.19(-7.89%)
Apr 23, 2018	13.67	15.07	13.67	15.07	611	+1.32(+9.57%)
Apr 20, 2018	13.71	14.01	13.67	13.76	24,209	+0.17(+1.25%)
Apr 19, 2018	13.59	14.44	13.59	13.59	3,927	+0.21(+1.59%)
Apr 18, 2018	13.03	13.38	13.03	13.37	3,924	+0.13(+0.96%)
Apr 17, 2018	12.99	13.25	12.95	13.25	2,390	+0.21(+1.63%)
Apr 16, 2018	13.03	13.03	13.03	13.03	564	-0.25(-1.92%)
Apr 12, 2018		13.29	13.29	13.29	249	-0.30(-2.19%)
Apr 11, 2018	13.54	13.59	13.54	13.59	2,479	-0.04(-0.31%)
Apr 10, 2018	13.54	13.84	13.27	13.63	9,295	+0.21(+1.58%)
Apr 09, 2018	12.99	13.76	12.99	13.42	1,290	-0.47(-3.36%)
Apr 04, 2018		13.88	13.88	13.88	566	+0.85(+6.51%)
Apr 03, 2018	13.46	13.59	12.95	13.03	3,387	-0.55(-4.06%)
Apr 02, 2018	13.59	14.10	13.08	13.59	4,859	-0.85(-5.88%)
Mar 29, 2018		14.44	14.44	14.44	0	-0.04(-0.29%)
Mar 28, 2018	14.52	15.03	13.63	14.48	12,497	-0.21(-1.45%)
Mar 27, 2018	15.28	16.09	14.59	14.69	9,903	-1.87(-11.28%)
Mar 26, 2018	13.59	16.56	13.59	16.56	3,218	+2.38(+16.77%)
Mar 23, 2018	14.18	14.18	14.14	14.18	1,257	+0.00(+0.00%)
Mar 22, 2018	13.80	14.18	12.74	14.18	4,173	+0.76(+5.70%)
Mar 21, 2018	13.00	13.67	12.75	13.42	4,035	-0.93(-6.51%)
Mar 20, 2018	14.77	14.77	13.34	14.35	4,260	+0.34(+2.42%)
Mar 19, 2018	13.33	14.05	13.20	14.01	2,874	-0.17(-1.20%)
Mar 16, 2018	13.33	14.39	13.33	14.18	6,712	+0.89(+6.71%)
Mar 15, 2018	13.28	13.29	13.20	13.29	3,359	+0.17(+1.30%)
Mar 14, 2018		12.98	12.98	13.12	482	+0.14(+1.07%)
Mar 13, 2018	12.78	12.99	12.78	12.98	1,792	+0.03(+0.24%)
Mar 12, 2018	12.74	12.95	12.44	12.95	5,413	+0.17(+1.33%)
Mar 09, 2018	12.61	12.78	12.61	12.78	389	+0.04(+0.33%)
Mar 08, 2018	12.39	12.74	12.39	12.74	1,429	+0.13(+1.01%)
Mar 07, 2018	12.27	12.82	12.27	12.61	2,139	+0.04(+0.34%)
Mar 06, 2018	12.69	12.82	12.48	12.57	4,284	-0.04(-0.34%)
Mar 05, 2018	12.14	12.61	12.14	12.61	767	+0.17(+1.37%)
Mar 02, 2018	12.27	12.44	12.16	12.44	168,332	+0.25(+2.09%)

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.