Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.97	15.46	14.87	15.22	21,159,528	+0.14(+0.96%)
May 30, 2018	14.64	15.10	14.47	15.08	6,645,427	+0.57(+3.91%)
May 29, 2018	14.40	14.77	14.17	14.51	6,263,327	-0.10(-0.66%)
May 25, 2018		14.61	14.61	14.61	0	+0.08(+0.53%)
May 24, 2018	14.69	14.83	14.35	14.53	8,337,933	-0.34(-2.26%)
May 23, 2018	14.68	15.03	14.50	14.87	7,147,613	+0.02(+0.13%)
May 22, 2018	15.64	15.89	14.79	14.85	9,901,950	-0.61(-3.92%)
May 21, 2018	14.68	15.51	14.64	15.45	9,464,306	+0.87(+6.00%)
May 18, 2018	15.06	15.18	14.43	14.58	9,490,136	-0.48(-3.19%)
May 17, 2018	14.89	15.13	14.72	15.06	8,696,711	+0.20(+1.36%)
May 16, 2018	14.21	14.93	14.06	14.86	7,282,649	+0.64(+4.53%)
May 15, 2018	14.19	14.28	13.89	14.21	5,720,964	+0.03(+0.20%)
May 14, 2018	13.80	14.27	13.76	14.19	4,733,140	+0.45(+3.29%)
May 11, 2018	14.21	14.22	13.71	13.73	5,111,834	-0.45(-3.18%)
May 10, 2018	14.30	14.31	13.88	14.19	4,827,690	-0.03(-0.20%)
May 09, 2018	14.02	14.65	13.97	14.21	8,536,519	+0.41(+2.99%)
May 08, 2018	13.59	13.81	13.17	13.80	6,461,785	+0.23(+1.70%)
May 07, 2018	13.29	14.04	13.27	13.57	9,038,545	+0.48(+3.67%)
May 04, 2018	12.90	13.21	12.78	13.09	5,651,872	+0.19(+1.49%)
May 03, 2018	13.19	13.60	12.88	12.90	7,339,908	-0.34(-2.54%)
May 02, 2018	13.33	13.50	13.10	13.23	5,522,884	-0.12(-0.94%)
May 01, 2018	13.27	13.49	13.20	13.36	6,709,545	+0.05(+0.36%)
Apr 30, 2018	13.22	13.40	12.92	13.31	8,520,109	-0.05(-0.36%)
Apr 27, 2018	13.47	13.76	13.30	13.36	7,279,706	-0.24(-1.77%)
Apr 26, 2018	13.24	13.66	12.97	13.60	13,026,735	+0.59(+4.50%)
Apr 25, 2018	12.78	13.12	12.67	13.01	8,490,757	+0.11(+0.82%)
Apr 24, 2018	13.30	13.43	12.81	12.91	6,910,970	-0.25(-1.90%)
Apr 23, 2018	13.02	13.19	12.74	13.16	6,010,236	+0.00(+0.00%)
Apr 20, 2018	13.60	13.62	13.02	13.16	7,720,044	-0.53(-3.86%)
Apr 19, 2018	13.93	14.24	13.62	13.69	8,288,433	-0.28(-2.00%)
Apr 18, 2018	13.76	14.24	13.75	13.96	7,977,485	+0.36(+2.61%)
Apr 17, 2018	13.81	13.85	13.53	13.61	6,802,004	-0.33(-2.35%)
Apr 16, 2018	14.12	14.15	13.88	13.94	7,672,860	-0.13(-0.96%)
Apr 13, 2018	14.13	14.25	13.87	14.07	5,907,063	-0.03(-0.20%)
Apr 12, 2018	14.42	14.42	14.06	14.10	4,402,338	-0.31(-2.13%)
Apr 11, 2018	14.22	14.48	13.98	14.41	7,163,730	+0.20(+1.42%)
Apr 10, 2018	13.66	14.33	13.52	14.20	9,016,043	+0.82(+6.10%)
Apr 09, 2018	13.47	13.81	13.37	13.39	5,345,794	-0.04(-0.29%)
Apr 06, 2018	13.84	14.00	13.15	13.43	6,438,850	-0.53(-3.79%)
Apr 05, 2018	13.30	14.08	13.28	13.95	9,699,304	+0.71(+5.37%)
Apr 04, 2018	13.18	13.25	12.91	13.24	7,851,727	-0.16(-1.22%)
Apr 03, 2018	13.17	13.45	12.94	13.41	5,361,849	+0.20(+1.53%)
Apr 02, 2018	13.67	13.72	12.95	13.20	8,174,785	-0.77(-5.50%)
Mar 29, 2018		13.97	13.97	13.97	0	+0.19(+1.39%)
Mar 28, 2018	13.70	13.98	13.49	13.78	7,429,256	+0.04(+0.28%)
Mar 27, 2018	14.39	14.41	13.68	13.74	6,788,153	-0.79(-5.42%)
Mar 26, 2018	14.29	14.56	13.94	14.53	5,833,434	+0.45(+3.21%)
Mar 23, 2018	14.65	14.77	14.02	14.08	5,963,551	-0.46(-3.17%)
Mar 22, 2018	14.48	14.87	14.48	14.54	6,927,812	-0.26(-1.75%)
Mar 21, 2018	13.86	14.85	13.84	14.80	10,442,421	+1.05(+7.62%)
Mar 20, 2018	14.15	14.27	13.72	13.75	7,535,451	-0.34(-2.39%)
Mar 19, 2018	14.26	14.34	14.01	14.09	5,173,026	-0.43(-2.98%)
Mar 16, 2018	14.18	14.66	14.07	14.52	8,470,234	+0.36(+2.51%)
Mar 15, 2018	14.59	14.77	14.05	14.17	7,267,699	-0.27(-1.86%)
Mar 14, 2018	14.91	14.92	14.34	14.43	8,430,712	-0.53(-3.53%)
Mar 13, 2018	15.07	15.20	14.89	14.96	5,511,599	-0.01(-0.06%)
Mar 12, 2018	15.11	15.22	14.69	14.97	6,066,897	-0.13(-0.89%)
Mar 09, 2018	14.55	15.17	14.46	15.11	10,810,377	+0.65(+4.52%)
Mar 08, 2018	14.66	14.80	14.33	14.45	6,184,431	-0.19(-1.31%)
Mar 07, 2018		14.91		14.65	8,948,893	+0.04(+0.26%)
Mar 06, 2018	14.63	14.75	14.43	14.61	9,745,033	+0.11(+0.73%)
Mar 05, 2018	14.05	14.75	14.03	14.50	11,404,776	+0.44(+3.14%)
Mar 02, 2018	13.11	14.10	13.06	14.06	9,096,708	+0.84(+6.39%)

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.