Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.00	15.06	14.82	14.87	11,733,583	-0.16(-1.07%)
May 30, 2018	14.89	15.12	14.76	15.03	13,399,056	+0.34(+2.34%)
May 29, 2018	15.17	15.17	14.54	14.69	15,082,667	-0.64(-4.19%)
May 25, 2018		15.33	15.33	15.33	0	-0.21(-1.38%)
May 24, 2018	15.34	15.56	15.12	15.54	13,084,273	+0.14(+0.89%)
May 23, 2018	15.53	15.63	15.28	15.40	12,223,271	-0.27(-1.70%)
May 22, 2018	15.58	15.80	15.50	15.67	10,846,427	+0.15(+0.98%)
May 21, 2018	15.45	15.60	15.42	15.52	9,164,026	+0.12(+0.79%)
May 18, 2018	15.70	15.71	15.35	15.40	12,649,609	-0.30(-1.89%)
May 17, 2018	15.46	15.71	15.38	15.69	8,168,781	+0.22(+1.43%)
May 16, 2018	15.52	15.63	15.44	15.47	9,116,886	-0.09(-0.59%)
May 15, 2018	15.33	15.67	15.31	15.56	10,351,384	+0.24(+1.54%)
May 14, 2018	15.45	15.49	15.30	15.33	8,530,352	-0.08(-0.49%)
May 11, 2018	15.42	15.51	15.34	15.40	8,798,915	-0.02(-0.10%)
May 10, 2018	15.28	15.53	15.21	15.42	8,236,740	+0.17(+1.10%)
May 09, 2018	15.15	15.36	15.09	15.25	8,552,003	+0.21(+1.36%)
May 08, 2018	15.02	15.31	14.94	15.05	11,824,988	+0.05(+0.30%)
May 07, 2018	15.02	15.10	14.86	15.00	9,370,757	+0.02(+0.15%)
May 04, 2018	14.60	15.05	14.50	14.98	9,201,267	+0.25(+1.70%)
May 03, 2018	14.96	14.97	14.53	14.73	16,172,493	-0.30(-1.97%)
May 02, 2018	15.08	15.27	14.99	15.02	9,726,648	-0.11(-0.75%)
May 01, 2018	15.12	15.18	14.93	15.14	10,598,598	-0.01(-0.05%)
Apr 30, 2018	15.53	15.66	15.15	15.15	11,664,255	-0.37(-2.40%)
Apr 27, 2018	15.39	15.60	15.37	15.52	11,620,093	+0.09(+0.59%)
Apr 26, 2018	15.35	15.52	15.28	15.43	11,914,843	+0.05(+0.30%)
Apr 25, 2018	15.20	15.52	15.10	15.38	11,115,718	+0.12(+0.80%)
Apr 24, 2018	15.38	15.58	15.11	15.26	13,720,860	+0.15(+1.01%)
Apr 23, 2018	15.12	15.20	15.02	15.11	13,771,116	+0.01(+0.05%)
Apr 20, 2018	14.95	15.20	14.92	15.10	15,396,736	+0.24(+1.59%)
Apr 19, 2018	14.26	15.02	14.23	14.87	19,322,854	+0.52(+3.60%)
Apr 18, 2018	14.46	14.63	14.28	14.35	15,178,253	-0.07(-0.47%)
Apr 17, 2018	14.80	14.80	14.28	14.42	17,606,196	-0.29(-1.96%)
Apr 16, 2018	14.76	14.80	14.55	14.71	8,791,343	+0.08(+0.52%)
Apr 13, 2018	15.22	15.24	14.53	14.63	17,069,042	-0.46(-3.07%)
Apr 12, 2018	14.91	15.20	14.89	15.09	9,686,208	+0.30(+2.00%)
Apr 11, 2018	14.74	14.98	14.73	14.80	9,294,398	-0.13(-0.87%)
Apr 10, 2018	14.80	14.99	14.73	14.93	11,681,549	+0.33(+2.29%)
Apr 09, 2018	14.60	14.94	14.57	14.59	9,160,434	+0.08(+0.52%)
Apr 06, 2018	14.87	14.90	14.31	14.52	13,559,818	-0.49(-3.29%)
Apr 05, 2018	15.05	15.09	14.87	15.01	14,234,507	+0.05(+0.36%)
Apr 04, 2018	14.50	14.99	14.47	14.96	8,536,500	+0.17(+1.18%)
Apr 03, 2018	14.52	14.82	14.48	14.78	11,916,353	+0.31(+2.15%)
Apr 02, 2018	14.87	14.97	14.28	14.47	14,760,251	-0.40(-2.66%)
Mar 29, 2018		14.87	14.87	14.87	0	+0.21(+1.45%)
Mar 28, 2018	14.70	14.78	14.45	14.65	14,032,153	+0.00(+0.00%)
Mar 27, 2018	15.21	15.25	14.50	14.65	15,109,288	-0.50(-3.31%)
Mar 26, 2018	14.84	15.19	14.71	15.15	14,502,413	+0.68(+4.67%)
Mar 23, 2018	15.21	15.35	14.45	14.48	19,967,758	-0.75(-4.90%)
Mar 22, 2018	15.71	15.80	15.18	15.22	12,389,988	-0.72(-4.53%)
Mar 21, 2018	15.92	16.14	15.79	15.94	8,786,194	+0.03(+0.19%)
Mar 20, 2018	15.94	16.04	15.86	15.91	7,201,358	+0.01(+0.05%)
Mar 19, 2018	15.96	16.01	15.72	15.91	10,436,193	-0.03(-0.19%)
Mar 16, 2018	15.95	16.06	15.85	15.94	19,388,364	+0.04(+0.24%)
Mar 15, 2018	15.99	16.04	15.83	15.90	8,647,803	-0.01(-0.05%)
Mar 14, 2018	16.32	16.36	15.87	15.91	16,884,628	-0.33(-2.06%)
Mar 13, 2018	16.64	16.67	16.18	16.24	17,161,192	-0.33(-2.02%)
Mar 12, 2018	16.83	17.03	16.56	16.58	12,865,010	-0.27(-1.58%)
Mar 09, 2018	16.75	16.84	16.61	16.84	9,886,221	+0.26(+1.56%)
Mar 08, 2018	16.74	16.81	16.32	16.58	12,432,000	-0.12(-0.73%)
Mar 07, 2018		16.77		16.71	12,168,516	+0.21(+1.24%)
Mar 06, 2018	16.39	16.52	16.10	16.50	11,216,243	+0.19(+1.17%)
Mar 05, 2018	16.00	16.40	15.89	16.31	12,051,765	+0.08(+0.52%)
Mar 02, 2018	15.88	16.29	15.63	16.23	17,124,804	+0.26(+1.62%)

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.