Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.51	14.58	14.21	14.40	8,925,878	-0.26(-1.79%)
May 30, 2018	14.42	14.67	14.38	14.66	9,305,212	+0.38(+2.68%)
May 29, 2018	14.21	14.40	14.16	14.28	8,317,320	-0.03(-0.23%)
May 25, 2018		14.31	14.31	14.31	0	-0.58(-3.92%)
May 24, 2018	15.05	15.18	14.79	14.89	6,633,368	-0.34(-2.24%)
May 23, 2018	15.20	15.41	15.08	15.23	6,784,634	-0.12(-0.81%)
May 22, 2018	15.69	15.91	15.35	15.36	8,120,333	-0.20(-1.29%)
May 21, 2018	15.74	15.80	15.48	15.56	5,027,173	-0.02(-0.11%)
May 18, 2018	15.52	15.64	15.49	15.58	8,640,176	-0.05(-0.29%)
May 17, 2018	15.48	15.72	15.39	15.62	13,186,377	+0.33(+2.18%)
May 16, 2018	15.14	15.31	15.14	15.29	7,227,605	+0.12(+0.80%)
May 15, 2018	15.28	15.33	15.15	15.17	8,203,340	-0.12(-0.82%)
May 14, 2018	15.12	15.34	15.10	15.29	14,785,035	+0.30(+2.00%)
May 11, 2018	15.12	15.16	14.90	14.99	8,718,467	-0.10(-0.66%)
May 10, 2018	14.98	15.21	14.86	15.09	17,740,688	+0.24(+1.63%)
May 09, 2018	14.61	14.99	14.56	14.85	21,153,144	+0.57(+4.03%)
May 08, 2018	14.06	14.33	13.97	14.28	43,315,952	-0.35(-2.39%)
May 07, 2018	14.93	15.07	14.61	14.63	7,049,027	-0.18(-1.21%)
May 04, 2018	14.67	14.93	14.63	14.81	3,685,201	+0.06(+0.40%)
May 03, 2018	14.91	15.01	14.39	14.75	5,971,427	-0.28(-1.86%)
May 02, 2018	14.92	15.16	14.90	15.03	3,385,197	+0.11(+0.73%)
May 01, 2018	14.91	15.05	14.80	14.92	2,715,531	-0.11(-0.75%)
Apr 30, 2018	14.87	15.11	14.87	15.03	5,196,142	+0.14(+0.92%)
Apr 27, 2018	14.96	15.19	14.83	14.89	4,336,263	-0.23(-1.54%)
Apr 26, 2018	15.15	15.23	15.06	15.13	4,951,526	+0.03(+0.17%)
Apr 25, 2018	14.80	15.11	14.72	15.10	4,352,032	+0.23(+1.57%)
Apr 24, 2018	14.88	15.09	14.75	14.87	4,983,824	-0.04(-0.25%)
Apr 23, 2018	14.62	14.92	14.51	14.91	4,124,281	+0.22(+1.47%)
Apr 20, 2018	14.84	14.90	14.57	14.69	5,809,131	-0.32(-2.11%)
Apr 19, 2018	14.93	15.22	14.93	15.01	6,299,024	+0.11(+0.76%)
Apr 18, 2018	14.63	15.00	14.61	14.89	4,758,663	+0.38(+2.61%)
Apr 17, 2018	14.46	14.59	14.33	14.51	3,906,922	+0.09(+0.61%)
Apr 16, 2018	14.58	14.62	14.39	14.43	4,168,799	-0.21(-1.42%)
Apr 13, 2018	14.46	14.72	14.42	14.63	8,614,427	+0.25(+1.77%)
Apr 12, 2018	14.32	14.40	14.21	14.38	6,657,360	+0.07(+0.47%)
Apr 11, 2018	14.03	14.38	13.97	14.31	5,701,548	+0.30(+2.17%)
Apr 10, 2018	13.90	14.15	13.77	14.01	7,741,658	+0.37(+2.72%)
Apr 09, 2018	13.88	13.90	13.59	13.64	5,478,889	-0.12(-0.85%)
Apr 06, 2018	13.98	14.15	13.67	13.76	6,751,296	-0.32(-2.31%)
Apr 05, 2018	13.55	14.16	13.48	14.08	8,537,743	+0.56(+4.16%)
Apr 04, 2018	13.20	13.53	13.11	13.52	8,368,512	+0.06(+0.46%)
Apr 03, 2018	12.91	13.46	12.81	13.46	9,407,967	+0.67(+5.28%)
Apr 02, 2018	13.02	13.09	12.60	12.78	5,574,587	-0.33(-2.51%)
Mar 29, 2018		13.11	13.11	13.11	0	+0.40(+3.15%)
Mar 28, 2018	12.76	12.82	12.59	12.71	5,608,577	-0.06(-0.49%)
Mar 27, 2018	12.50	12.96	12.41	12.77	8,845,800	+0.34(+2.75%)
Mar 26, 2018	12.56	12.56	12.26	12.43	8,554,061	-0.05(-0.43%)
Mar 23, 2018	12.72	12.81	12.48	12.49	8,257,005	-0.12(-0.96%)
Mar 22, 2018	12.97	12.97	12.60	12.61	4,660,144	-0.50(-3.78%)
Mar 21, 2018	12.61	13.17	12.61	13.10	9,735,024	+0.59(+4.69%)
Mar 20, 2018	12.50	12.56	12.44	12.51	5,723,265	+0.10(+0.81%)
Mar 19, 2018	12.61	12.65	12.39	12.41	3,308,179	-0.23(-1.84%)
Mar 16, 2018	12.44	12.70	12.38	12.65	6,293,522	+0.20(+1.57%)
Mar 15, 2018	12.52	12.56	12.35	12.45	5,209,368	+0.04(+0.32%)
Mar 14, 2018	12.51	12.54	12.35	12.41	3,095,006	-0.02(-0.13%)
Mar 13, 2018	12.53	12.57	12.39	12.43	4,938,327	-0.06(-0.50%)
Mar 12, 2018	12.61	12.64	12.49	12.49	4,952,405	-0.10(-0.82%)
Mar 09, 2018	12.63	12.63	12.49	12.59	4,391,439	+0.09(+0.73%)
Mar 08, 2018	12.65	12.68	12.43	12.50	5,113,114	-0.14(-1.12%)
Mar 07, 2018			12.48	12.64	5,074,283	-0.18(-1.42%)
Mar 06, 2018	12.97	12.98	12.80	12.83	3,574,234	-0.05(-0.35%)
Mar 05, 2018	12.74	12.94	12.70	12.87	5,531,090	+0.06(+0.45%)
Mar 02, 2018	12.83	12.86	12.55	12.81	9,631,170	-0.07(-0.51%)

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.