Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.49	14.55	14.34	14.40	17,492,114	-0.07(-0.49%)
May 30, 2018	14.53	14.53	14.29	14.47	8,503,826	+0.07(+0.49%)
May 29, 2018	14.28	14.48	14.17	14.40	15,134,205	+0.03(+0.22%)
May 25, 2018		14.37	14.37	14.37	0	-0.27(-1.84%)
May 24, 2018	15.06	15.11	14.59	14.64	20,663,168	-0.39(-2.58%)
May 23, 2018	15.25	15.27	14.96	15.03	9,877,537	-0.22(-1.45%)
May 22, 2018	15.24	15.42	15.21	15.25	9,032,241	+0.01(+0.05%)
May 21, 2018	15.30	15.35	15.15	15.24	9,665,754	-0.01(-0.05%)
May 18, 2018	15.19	15.32	15.14	15.25	18,585,222	+0.03(+0.21%)
May 17, 2018	15.26	15.48	15.21	15.22	20,860,110	-0.01(-0.05%)
May 16, 2018	15.30	15.45	15.12	15.22	10,903,864	-0.09(-0.57%)
May 15, 2018	15.14	15.33	15.01	15.31	11,202,092	+0.10(+0.68%)
May 14, 2018	15.53	15.59	15.19	15.21	14,684,506	-0.28(-1.84%)
May 11, 2018	15.34	15.71	15.26	15.49	21,230,860	+0.16(+1.03%)
May 10, 2018	14.98	15.61	14.85	15.34	35,284,320	+1.08(+7.54%)
May 09, 2018	14.30	14.50	14.21	14.26	17,252,124	-0.07(-0.50%)
May 08, 2018	14.47	14.53	14.13	14.33	15,643,005	-0.28(-1.89%)
May 07, 2018	14.66	14.75	14.47	14.61	15,565,951	-0.01(-0.05%)
May 04, 2018	14.27	14.66	14.22	14.62	9,904,178	+0.33(+2.32%)
May 03, 2018	14.60	14.61	14.17	14.28	11,944,988	-0.33(-2.27%)
May 02, 2018	14.70	14.81	14.56	14.62	11,374,249	+0.00(+0.00%)
May 01, 2018	14.66	14.82	14.42	14.62	13,208,032	-0.07(-0.48%)
Apr 30, 2018	15.02	15.07	14.69	14.69	10,626,997	-0.25(-1.69%)
Apr 27, 2018	14.67	14.98	14.65	14.94	10,038,407	+0.30(+2.05%)
Apr 26, 2018	14.51	14.69	14.41	14.64	11,148,519	+0.02(+0.11%)
Apr 25, 2018	14.13	14.62	14.05	14.62	13,469,777	+0.45(+3.18%)
Apr 24, 2018	14.08	14.30	13.99	14.17	11,996,414	+0.16(+1.13%)
Apr 23, 2018	13.97	14.06	13.79	14.02	7,668,296	+0.09(+0.68%)
Apr 20, 2018	13.74	13.95	13.66	13.92	12,411,577	+0.23(+1.67%)
Apr 19, 2018	13.87	13.99	13.62	13.69	7,554,066	-0.18(-1.31%)
Apr 18, 2018	13.99	14.07	13.86	13.87	6,142,125	-0.06(-0.40%)
Apr 17, 2018	13.79	14.00	13.75	13.93	7,886,440	+0.21(+1.50%)
Apr 16, 2018	13.63	13.78	13.45	13.72	7,052,432	+0.25(+1.82%)
Apr 13, 2018	13.65	13.71	13.38	13.48	7,492,563	-0.16(-1.16%)
Apr 12, 2018	13.86	13.89	13.53	13.64	7,124,319	-0.17(-1.26%)
Apr 11, 2018	13.92	13.99	13.77	13.81	6,927,171	-0.17(-1.24%)
Apr 10, 2018	13.84	14.07	13.75	13.98	10,497,673	+0.30(+2.20%)
Apr 09, 2018	13.73	13.90	13.60	13.68	14,411,203	+0.08(+0.58%)
Apr 06, 2018	13.64	13.87	13.47	13.60	13,964,195	-0.12(-0.86%)
Apr 05, 2018	13.60	13.84	13.50	13.72	18,928,426	+0.16(+1.17%)
Apr 04, 2018	12.81	13.58	12.81	13.56	20,627,758	+0.51(+3.94%)
Apr 03, 2018	13.03	13.05	12.90	13.05	15,284,547	+0.17(+1.35%)
Apr 02, 2018	12.99	13.07	12.77	12.88	19,185,052	-0.11(-0.85%)
Mar 29, 2018		12.99	12.99	12.99	0	+0.17(+1.36%)
Mar 28, 2018	12.73	12.93	12.72	12.81	15,366,117	+0.06(+0.50%)
Mar 27, 2018	12.81	13.13	12.65	12.75	18,308,900	-0.06(-0.49%)
Mar 26, 2018	12.43	12.84	12.39	12.81	18,679,428	+0.55(+4.45%)
Mar 23, 2018	12.55	12.74	12.24	12.27	13,938,977	-0.21(-1.71%)
Mar 22, 2018	13.07	13.10	12.47	12.48	15,353,358	-0.44(-3.43%)
Mar 21, 2018	12.86	13.07	12.80	12.92	12,793,931	+0.08(+0.62%)
Mar 20, 2018	13.22	13.31	12.77	12.85	13,585,941	-0.34(-2.58%)
Mar 19, 2018	13.56	13.60	13.12	13.19	15,331,731	-0.36(-2.63%)
Mar 16, 2018	13.49	13.82	13.49	13.54	39,491,856	+0.13(+0.94%)
Mar 15, 2018	13.68	13.73	13.34	13.41	11,949,683	-0.28(-2.08%)
Mar 14, 2018	14.05	14.11	13.61	13.70	12,996,077	-0.29(-2.09%)
Mar 13, 2018	14.24	14.28	13.92	13.99	9,933,746	-0.25(-1.78%)
Mar 12, 2018	14.16	14.37	14.12	14.24	12,071,673	+0.06(+0.45%)
Mar 09, 2018	14.13	14.21	14.02	14.18	8,680,406	+0.09(+0.67%)
Mar 08, 2018	14.12	14.15	13.86	14.09	8,385,710	-0.05(-0.34%)
Mar 07, 2018			13.99	14.13	18,958,110	-0.14(-1.00%)
Mar 06, 2018	14.23	14.43	14.10	14.28	15,508,384	+0.17(+1.23%)
Mar 05, 2018	13.58	14.13	13.49	14.10	16,229,178	+0.39(+2.82%)
Mar 02, 2018	13.25	13.74	13.22	13.71	13,966,510	+0.39(+2.91%)

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.