Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.25	13.58	13.08	13.42	4,531	+0.08(+0.62%)
May 30, 2018	13.83	13.83	13.33	13.33	6,805	-0.50(-3.61%)
May 29, 2018	13.25	13.96	12.86	13.83	3,453	+0.58(+4.40%)
May 25, 2018		13.25	13.25	13.25	0	-0.08(-0.62%)
May 24, 2018	13.62	13.62	12.92	13.33	3,795	-0.29(-2.14%)
May 23, 2018	13.71	13.75	13.50	13.62	1,107	+0.21(+1.55%)
May 22, 2018	13.58	13.58	12.75	13.42	5,539	-0.38(-2.72%)
May 21, 2018	14.08	14.08	13.79	13.79	4,646	-0.29(-2.07%)
May 17, 2018		14.08	14.08	14.08	328	+0.33(+2.42%)
May 16, 2018	14.17	14.17	13.75	13.75	981	+0.08(+0.61%)
May 14, 2018		13.67	13.67	13.67	15	-0.25(-1.80%)
May 11, 2018	13.92	13.92	13.92	13.92	2,142	+0.54(+4.05%)
May 09, 2018		13.37	13.37	13.37	242	-0.21(-1.53%)
May 08, 2018	13.92	13.92	13.58	13.58	2,262	-0.17(-1.24%)
May 07, 2018	13.75	13.75	13.75	13.75	1,194	-0.25(-1.76%)
May 04, 2018	14.50	14.50	14.00	14.00	769	+0.08(+0.60%)
May 03, 2018	13.75	13.93	13.75	13.92	3,560	+0.04(+0.30%)
May 02, 2018	14.00	14.79	13.37	13.87	36,165	-0.04(-0.30%)
May 01, 2018	13.67	13.92	13.42	13.92	1,760	+0.29(+2.14%)
Apr 30, 2018	13.67	13.83	13.62	13.62	2,149	+0.04(+0.31%)
Apr 27, 2018	13.71	14.71	13.58	13.58	3,003	+0.04(+0.31%)
Apr 26, 2018	13.71	14.10	13.37	13.54	4,023	+0.00(+0.00%)
Apr 25, 2018	13.58	13.92	13.42	13.54	5,229	-0.08(-0.61%)
Apr 24, 2018	13.46	14.67	13.33	13.62	19,985	-1.17(-7.89%)
Apr 23, 2018	13.42	14.79	13.42	14.79	622	+1.29(+9.57%)
Apr 20, 2018	13.46	13.75	13.42	13.50	24,669	+0.17(+1.25%)
Apr 19, 2018	13.33	14.17	13.33	13.33	4,002	+0.21(+1.59%)
Apr 18, 2018	12.79	13.13	12.79	13.12	3,998	+0.12(+0.96%)
Apr 17, 2018	12.75	13.00	12.71	13.00	2,436	+0.21(+1.63%)
Apr 16, 2018	12.79	12.79	12.79	12.79	574	-0.25(-1.92%)
Apr 12, 2018		13.04	13.04	13.04	254	-0.29(-2.19%)
Apr 11, 2018	13.29	13.33	13.29	13.33	2,526	-0.04(-0.31%)
Apr 10, 2018	13.29	13.58	13.03	13.37	9,471	+0.21(+1.58%)
Apr 09, 2018	12.75	13.50	12.75	13.17	1,315	-0.46(-3.36%)
Apr 04, 2018		13.62	13.62	13.62	577	+0.83(+6.51%)
Apr 03, 2018	13.21	13.33	12.71	12.79	3,451	-0.54(-4.06%)
Apr 02, 2018	13.33	13.83	12.83	13.33	4,951	-0.83(-5.88%)
Mar 29, 2018		14.17	14.17	14.17	0	-0.04(-0.29%)
Mar 28, 2018	14.25	14.75	13.37	14.21	12,734	-0.21(-1.44%)
Mar 27, 2018	15.00	15.79	14.32	14.42	10,091	-1.83(-11.28%)
Mar 26, 2018	13.33	16.25	13.33	16.25	3,279	+2.33(+16.77%)
Mar 23, 2018	13.92	13.92	13.87	13.92	1,281	+0.00(+0.00%)
Mar 22, 2018	13.54	13.92	12.50	13.92	4,252	+0.75(+5.70%)
Mar 21, 2018	12.75	13.42	12.51	13.17	4,112	-0.92(-6.51%)
Mar 20, 2018	14.50	14.50	13.09	14.08	4,341	+0.33(+2.42%)
Mar 19, 2018	13.08	13.79	12.96	13.75	2,929	-0.17(-1.20%)
Mar 16, 2018	13.08	14.12	13.08	13.92	6,840	+0.87(+6.71%)
Mar 15, 2018	13.03	13.04	12.96	13.04	3,423	+0.17(+1.29%)
Mar 14, 2018		12.74	12.74	12.87	492	+0.14(+1.07%)
Mar 13, 2018	12.54	12.75	12.54	12.74	1,826	+0.03(+0.24%)
Mar 12, 2018	12.50	12.71	12.21	12.71	5,516	+0.17(+1.33%)
Mar 09, 2018	12.37	12.54	12.37	12.54	397	+0.04(+0.33%)
Mar 08, 2018	12.16	12.50	12.16	12.50	1,456	+0.12(+1.01%)
Mar 07, 2018	12.04	12.58	12.04	12.37	2,180	+0.04(+0.34%)
Mar 06, 2018	12.46	12.58	12.25	12.33	4,365	-0.04(-0.34%)
Mar 05, 2018	11.92	12.37	11.92	12.37	782	+0.17(+1.36%)
Mar 02, 2018	12.04	12.21	11.94	12.21	171,528	+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.