Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.01	15.50	14.90	15.26	21,112,946	+0.14(+0.96%)
May 30, 2018	14.67	15.13	14.51	15.11	6,630,797	+0.57(+3.91%)
May 29, 2018	14.43	14.80	14.20	14.54	6,249,539	-0.10(-0.66%)
May 25, 2018		14.64	14.64	14.64	0	+0.08(+0.53%)
May 24, 2018	14.73	14.86	14.38	14.56	8,319,577	-0.34(-2.26%)
May 23, 2018	14.72	15.06	14.53	14.90	7,131,878	+0.02(+0.13%)
May 22, 2018	15.67	15.93	14.82	14.88	9,880,152	-0.61(-3.92%)
May 21, 2018	14.71	15.55	14.67	15.49	9,443,471	+0.88(+6.00%)
May 18, 2018	15.09	15.21	14.47	14.61	9,469,244	-0.48(-3.19%)
May 17, 2018	14.92	15.16	14.76	15.09	8,677,566	+0.20(+1.36%)
May 16, 2018	14.25	14.96	14.09	14.89	7,266,616	+0.65(+4.53%)
May 15, 2018	14.22	14.31	13.92	14.25	5,708,370	+0.03(+0.20%)
May 14, 2018	13.83	14.30	13.79	14.22	4,722,720	+0.45(+3.29%)
May 11, 2018	14.25	14.25	13.74	13.76	5,100,580	-0.45(-3.18%)
May 10, 2018	14.33	14.34	13.91	14.22	4,817,062	-0.03(-0.20%)
May 09, 2018	14.05	14.68	14.00	14.25	8,517,727	+0.41(+2.99%)
May 08, 2018	13.62	13.84	13.20	13.83	6,447,559	+0.23(+1.70%)
May 07, 2018	13.32	14.07	13.30	13.60	9,018,647	+0.48(+3.67%)
May 04, 2018	12.93	13.24	12.81	13.12	5,639,430	+0.19(+1.49%)
May 03, 2018	13.21	13.63	12.91	12.93	7,323,750	-0.34(-2.54%)
May 02, 2018	13.36	13.53	13.13	13.26	5,510,725	-0.13(-0.94%)
May 01, 2018	13.30	13.52	13.22	13.39	6,694,775	+0.05(+0.36%)
Apr 30, 2018	13.25	13.43	12.95	13.34	8,501,353	-0.05(-0.36%)
Apr 27, 2018	13.50	13.79	13.33	13.39	7,263,680	-0.24(-1.77%)
Apr 26, 2018	13.27	13.69	13.00	13.63	12,998,057	+0.59(+4.50%)
Apr 25, 2018	12.81	13.15	12.69	13.04	8,472,065	+0.11(+0.82%)
Apr 24, 2018	13.33	13.46	12.84	12.94	6,895,756	-0.25(-1.90%)
Apr 23, 2018	13.05	13.21	12.77	13.19	5,997,005	+0.00(+0.00%)
Apr 20, 2018	13.63	13.65	13.05	13.19	7,703,049	-0.53(-3.86%)
Apr 19, 2018	13.96	14.27	13.65	13.72	8,270,186	-0.28(-2.00%)
Apr 18, 2018	13.79	14.27	13.78	13.99	7,959,923	+0.36(+2.61%)
Apr 17, 2018	13.84	13.88	13.56	13.64	6,787,029	-0.33(-2.34%)
Apr 16, 2018	14.15	14.18	13.91	13.97	7,655,969	-0.13(-0.96%)
Apr 13, 2018	14.16	14.28	13.90	14.10	5,894,059	-0.03(-0.20%)
Apr 12, 2018	14.45	14.45	14.09	14.13	4,392,646	-0.31(-2.13%)
Apr 11, 2018	14.25	14.51	14.01	14.44	7,147,959	+0.20(+1.42%)
Apr 10, 2018	13.69	14.36	13.55	14.24	8,996,194	+0.82(+6.10%)
Apr 09, 2018	13.50	13.84	13.40	13.42	5,334,025	-0.04(-0.29%)
Apr 06, 2018	13.87	14.03	13.18	13.46	6,424,675	-0.53(-3.79%)
Apr 05, 2018	13.33	14.11	13.31	13.99	9,677,951	+0.71(+5.37%)
Apr 04, 2018	13.21	13.28	12.94	13.27	7,834,442	-0.16(-1.22%)
Apr 03, 2018	13.20	13.47	12.96	13.44	5,350,045	+0.20(+1.53%)
Apr 02, 2018	13.70	13.75	12.97	13.23	8,156,789	-0.77(-5.50%)
Mar 29, 2018		14.00	14.00	14.00	0	+0.19(+1.40%)
Mar 28, 2018	13.73	14.01	13.52	13.81	7,412,901	+0.04(+0.28%)
Mar 27, 2018	14.42	14.44	13.71	13.77	6,773,209	-0.79(-5.42%)
Mar 26, 2018	14.32	14.59	13.97	14.56	5,820,592	+0.45(+3.21%)
Mar 23, 2018	14.68	14.80	14.05	14.11	5,950,422	-0.46(-3.17%)
Mar 22, 2018	14.52	14.90	14.52	14.57	6,912,561	-0.26(-1.75%)
Mar 21, 2018	13.89	14.88	13.87	14.83	10,419,432	+1.05(+7.62%)
Mar 20, 2018	14.18	14.30	13.75	13.78	7,518,862	-0.34(-2.39%)
Mar 19, 2018	14.29	14.37	14.04	14.12	5,161,638	-0.43(-2.98%)
Mar 16, 2018	14.21	14.69	14.10	14.55	8,451,588	+0.36(+2.51%)
Mar 15, 2018	14.62	14.80	14.08	14.20	7,251,700	-0.27(-1.86%)
Mar 14, 2018	14.95	14.96	14.37	14.47	8,412,152	-0.53(-3.53%)
Mar 13, 2018	15.10	15.24	14.92	15.00	5,499,465	-0.01(-0.06%)
Mar 12, 2018	15.14	15.25	14.73	15.01	6,053,541	-0.13(-0.89%)
Mar 09, 2018	14.58	15.21	14.50	15.14	10,786,579	+0.65(+4.52%)
Mar 08, 2018	14.69	14.83	14.36	14.49	6,170,817	-0.19(-1.31%)
Mar 07, 2018		14.95		14.68	8,929,193	+0.04(+0.26%)
Mar 06, 2018	14.66	14.78	14.47	14.64	9,723,580	+0.11(+0.73%)
Mar 05, 2018	14.08	14.78	14.06	14.53	11,379,670	+0.44(+3.14%)
Mar 02, 2018	13.14	14.13	13.09	14.09	9,076,682	+0.85(+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.