Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.98	15.05	14.81	14.86	11,744,380	-0.16(-1.07%)
May 30, 2018	14.88	15.11	14.75	15.02	13,411,386	+0.34(+2.34%)
May 29, 2018	15.15	15.15	14.52	14.67	15,096,546	-0.64(-4.19%)
May 25, 2018		15.31	15.31	15.31	0	-0.21(-1.38%)
May 24, 2018	15.33	15.55	15.11	15.53	13,096,314	+0.14(+0.89%)
May 23, 2018	15.51	15.61	15.26	15.39	12,234,520	-0.27(-1.70%)
May 22, 2018	15.57	15.79	15.49	15.66	10,856,409	+0.15(+0.98%)
May 21, 2018	15.44	15.59	15.41	15.50	9,172,459	+0.12(+0.79%)
May 18, 2018	15.69	15.69	15.33	15.38	12,661,250	-0.30(-1.89%)
May 17, 2018	15.44	15.69	15.37	15.68	8,176,299	+0.22(+1.43%)
May 16, 2018	15.50	15.61	15.42	15.46	9,125,276	-0.09(-0.59%)
May 15, 2018	15.31	15.66	15.30	15.55	10,360,911	+0.24(+1.54%)
May 14, 2018	15.44	15.48	15.28	15.31	8,538,202	-0.08(-0.49%)
May 11, 2018	15.41	15.50	15.32	15.39	8,807,013	-0.02(-0.10%)
May 10, 2018	15.27	15.51	15.19	15.41	8,244,320	+0.17(+1.10%)
May 09, 2018	15.14	15.35	15.07	15.24	8,559,873	+0.21(+1.36%)
May 08, 2018	15.01	15.30	14.92	15.03	11,835,870	+0.05(+0.30%)
May 07, 2018	15.00	15.09	14.84	14.99	9,379,381	+0.02(+0.15%)
May 04, 2018	14.59	15.04	14.48	14.97	9,209,735	+0.25(+1.70%)
May 03, 2018	14.94	14.96	14.52	14.71	16,187,376	-0.30(-1.97%)
May 02, 2018	15.06	15.25	14.98	15.01	9,735,599	-0.11(-0.75%)
May 01, 2018	15.11	15.16	14.91	15.12	10,608,352	-0.01(-0.05%)
Apr 30, 2018	15.52	15.65	15.13	15.13	11,674,989	-0.37(-2.40%)
Apr 27, 2018	15.38	15.58	15.35	15.50	11,630,786	+0.09(+0.59%)
Apr 26, 2018	15.34	15.50	15.26	15.41	11,925,808	+0.05(+0.30%)
Apr 25, 2018	15.19	15.50	15.08	15.37	11,125,947	+0.12(+0.80%)
Apr 24, 2018	15.37	15.57	15.10	15.25	13,733,487	+0.15(+1.01%)
Apr 23, 2018	15.10	15.19	15.00	15.09	13,783,789	+0.01(+0.05%)
Apr 20, 2018	14.93	15.19	14.90	15.09	15,410,905	+0.24(+1.59%)
Apr 19, 2018	14.25	15.00	14.22	14.85	19,340,636	+0.52(+3.60%)
Apr 18, 2018	14.45	14.61	14.27	14.33	15,192,222	-0.07(-0.47%)
Apr 17, 2018	14.78	14.78	14.27	14.40	17,622,398	-0.29(-1.96%)
Apr 16, 2018	14.74	14.79	14.53	14.69	8,799,433	+0.08(+0.52%)
Apr 13, 2018	15.21	15.22	14.52	14.62	17,084,750	-0.46(-3.07%)
Apr 12, 2018	14.90	15.19	14.87	15.08	9,695,122	+0.30(+2.00%)
Apr 11, 2018	14.72	14.97	14.71	14.78	9,302,952	-0.13(-0.87%)
Apr 10, 2018	14.78	14.97	14.71	14.91	11,692,299	+0.33(+2.29%)
Apr 09, 2018	14.59	14.93	14.56	14.58	9,168,864	+0.08(+0.52%)
Apr 06, 2018	14.86	14.88	14.30	14.50	13,572,297	-0.49(-3.29%)
Apr 05, 2018	15.03	15.08	14.86	15.00	14,247,607	+0.05(+0.36%)
Apr 04, 2018	14.49	14.98	14.46	14.94	8,544,356	+0.17(+1.18%)
Apr 03, 2018	14.50	14.81	14.47	14.77	11,927,319	+0.31(+2.15%)
Apr 02, 2018	14.86	14.96	14.27	14.46	14,773,834	-0.40(-2.66%)
Mar 29, 2018		14.85	14.85	14.85	0	+0.21(+1.45%)
Mar 28, 2018	14.68	14.77	14.43	14.64	14,045,066	+0.00(+0.00%)
Mar 27, 2018	15.20	15.23	14.48	14.64	15,123,193	-0.50(-3.31%)
Mar 26, 2018	14.83	15.18	14.70	15.14	14,515,760	+0.68(+4.67%)
Mar 23, 2018	15.20	15.34	14.43	14.46	19,986,134	-0.74(-4.90%)
Mar 22, 2018	15.69	15.79	15.17	15.21	12,401,390	-0.72(-4.53%)
Mar 21, 2018	15.91	16.13	15.77	15.93	8,794,280	+0.03(+0.19%)
Mar 20, 2018	15.92	16.02	15.84	15.90	7,207,986	+0.01(+0.05%)
Mar 19, 2018	15.95	16.00	15.71	15.89	10,445,797	-0.03(-0.19%)
Mar 16, 2018	15.94	16.05	15.83	15.92	19,406,208	+0.04(+0.24%)
Mar 15, 2018	15.98	16.02	15.82	15.88	8,655,761	-0.01(-0.05%)
Mar 14, 2018	16.30	16.34	15.85	15.89	16,900,166	-0.33(-2.06%)
Mar 13, 2018	16.62	16.65	16.17	16.23	17,176,984	-0.33(-2.02%)
Mar 12, 2018	16.82	17.02	16.54	16.56	12,876,849	-0.27(-1.58%)
Mar 09, 2018	16.74	16.83	16.59	16.83	9,895,319	+0.26(+1.56%)
Mar 08, 2018	16.73	16.79	16.30	16.57	12,443,441	-0.12(-0.73%)
Mar 07, 2018		16.76		16.69	12,179,715	+0.21(+1.24%)
Mar 06, 2018	16.38	16.51	16.09	16.48	11,226,565	+0.19(+1.17%)
Mar 05, 2018	15.98	16.39	15.87	16.29	12,062,856	+0.08(+0.52%)
Mar 02, 2018	15.86	16.27	15.62	16.21	17,140,562	+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.