Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.13	14.14	13.83	13.87	1,612,565	-0.24(-1.73%)
May 30, 2018	14.24	14.34	14.09	14.11	1,988,755	-0.04(-0.31%)
May 29, 2018	13.95	14.22	13.86	14.16	1,899,008	+0.08(+0.56%)
May 25, 2018		14.08	14.08	14.08	0	-0.08(-0.55%)
May 24, 2018	14.07	14.16	13.71	14.16	1,252,025	+0.02(+0.12%)
May 23, 2018	14.31	14.31	14.02	14.14	1,481,424	-0.17(-1.16%)
May 22, 2018	14.25	14.33	14.08	14.30	1,554,747	+0.06(+0.43%)
May 21, 2018	14.29	14.32	14.02	14.24	1,824,658	-0.01(-0.06%)
May 18, 2018	14.37	14.37	14.14	14.25	1,516,475	-0.04(-0.29%)
May 17, 2018	14.28	14.35	14.09	14.29	1,361,598	+0.10(+0.68%)
May 16, 2018	13.90	14.28	13.85	14.20	1,614,459	+0.35(+2.52%)
May 15, 2018	13.80	14.05	13.73	13.85	1,192,390	+0.08(+0.57%)
May 14, 2018	13.78	13.97	13.72	13.77	1,308,832	-0.04(-0.32%)
May 11, 2018	13.91	13.94	13.75	13.81	1,207,255	-0.03(-0.25%)
May 10, 2018	13.97	14.11	13.75	13.85	1,828,952	-0.07(-0.50%)
May 09, 2018	14.10	14.17	13.73	13.92	1,872,371	-0.16(-1.12%)
May 08, 2018	14.14	14.38	13.97	14.07	2,562,286	+0.20(+1.45%)
May 07, 2018	13.72	14.11	13.72	13.87	2,420,911	+0.16(+1.14%)
May 04, 2018	13.45	14.00	13.32	13.72	2,839,049	+0.22(+1.61%)
May 03, 2018	13.45	13.60	13.24	13.50	1,893,865	+0.05(+0.39%)
May 02, 2018	13.71	13.71	13.19	13.45	2,505,403	-0.09(-0.64%)
May 01, 2018	12.85	13.60	12.51	13.53	6,245,847	+1.06(+8.53%)
Apr 30, 2018	13.00	13.23	12.26	12.47	7,878,833	-0.53(-4.09%)
Apr 27, 2018	12.98	13.43	12.81	13.00	4,477,819	+0.13(+1.02%)
Apr 26, 2018	13.19	13.30	12.81	12.87	4,672,833	-0.21(-1.60%)
Apr 25, 2018	13.58	13.61	13.07	13.08	3,260,752	-0.56(-4.09%)
Apr 24, 2018	13.61	13.82	13.53	13.64	1,614,137	+0.12(+0.90%)
Apr 23, 2018	13.69	13.80	13.49	13.52	1,521,146	-0.08(-0.58%)
Apr 20, 2018	13.28	13.65	13.28	13.60	1,843,692	+0.27(+2.03%)
Apr 19, 2018	13.19	13.67	12.98	13.32	3,726,863	-0.08(-0.59%)
Apr 18, 2018	14.29	14.39	13.19	13.40	6,335,163	-0.78(-5.53%)
Apr 17, 2018	13.97	14.36	13.92	14.19	2,031,554	+0.20(+1.43%)
Apr 16, 2018	14.09	14.13	13.93	13.99	2,895,819	-0.08(-0.56%)
Apr 13, 2018	14.20	14.33	14.01	14.07	2,177,636	-0.10(-0.74%)
Apr 12, 2018	14.30	14.50	14.15	14.17	1,660,674	-0.03(-0.25%)
Apr 11, 2018	14.01	14.31	14.00	14.21	2,249,414	+0.06(+0.43%)
Apr 10, 2018	13.57	14.46	13.53	14.14	4,177,664	+0.10(+0.68%)
Apr 09, 2018	15.09	15.26	14.02	14.05	6,858,114	-2.64(-15.83%)
Apr 06, 2018	16.73	17.01	16.59	16.69	1,877,964	-0.17(-1.03%)
Apr 05, 2018	16.75	16.94	16.62	16.87	1,320,575	+0.22(+1.31%)
Apr 04, 2018	16.47	16.66	16.37	16.65	1,939,336	-0.01(-0.05%)
Apr 03, 2018	16.53	16.72	16.50	16.66	1,366,674	+0.25(+1.54%)
Apr 02, 2018	16.53	16.63	16.18	16.40	1,901,249	-0.20(-1.21%)
Mar 29, 2018		16.60	16.60	16.60	0	+0.05(+0.32%)
Mar 28, 2018	16.59	16.73	16.22	16.55	1,700,995	-0.01(-0.05%)
Mar 27, 2018	16.39	17.02	16.39	16.56	2,538,052	+0.27(+1.66%)
Mar 26, 2018	16.13	16.32	15.94	16.29	2,726,687	+0.37(+2.30%)
Mar 23, 2018	16.52	16.62	15.92	15.92	3,437,499	-0.51(-3.13%)
Mar 22, 2018	16.20	16.82	16.16	16.44	3,096,575	+0.03(+0.16%)
Mar 21, 2018	15.93	16.59	15.93	16.41	3,377,996	+0.44(+2.79%)
Mar 20, 2018	16.15	16.26	15.89	15.97	1,784,727	-0.23(-1.40%)
Mar 19, 2018	15.85	16.28	15.63	16.19	2,248,377	+0.19(+1.20%)
Mar 16, 2018	16.21	16.44	15.87	16.00	3,654,946	-0.14(-0.86%)
Mar 15, 2018	16.47	16.60	15.99	16.14	3,683,298	-0.35(-2.12%)
Mar 14, 2018	17.48	17.49	16.17	16.49	5,470,478	-0.94(-5.40%)
Mar 13, 2018	17.56	17.96	17.30	17.43	3,050,819	+0.04(+0.25%)
Mar 12, 2018	19.30	19.30	16.96	17.39	7,157,810	-1.98(-10.22%)
Mar 09, 2018	18.97	19.44	18.86	19.37	1,252,543	+0.56(+2.97%)
Mar 08, 2018	18.98	19.05	18.68	18.81	1,078,258	-0.18(-0.96%)
Mar 07, 2018		19.10		18.99	2,092,737	+0.53(+2.88%)
Mar 06, 2018	18.16	18.47	18.04	18.46	1,710,889	+0.32(+1.78%)
Mar 05, 2018	17.96	18.23	17.76	18.14	834,245	+0.10(+0.58%)
Mar 02, 2018	17.75	18.06	17.52	18.03	1,002,625	+0.17(+0.98%)

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.