Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.61	14.67	14.44	14.48	12,048,037	-0.16(-1.07%)
May 30, 2018	14.50	14.73	14.38	14.64	13,758,143	+0.34(+2.34%)
May 29, 2018	14.77	14.77	14.16	14.30	15,486,874	-0.63(-4.19%)
May 25, 2018		14.93	14.93	14.93	0	-0.21(-1.38%)
May 24, 2018	14.94	15.16	14.73	15.14	13,434,923	+0.13(+0.89%)
May 23, 2018	15.12	15.22	14.88	15.00	12,550,847	-0.26(-1.70%)
May 22, 2018	15.17	15.39	15.10	15.26	11,137,104	+0.15(+0.98%)
May 21, 2018	15.05	15.20	15.02	15.11	9,409,616	+0.12(+0.79%)
May 18, 2018	15.29	15.30	14.95	15.00	12,988,610	-0.29(-1.89%)
May 17, 2018	15.05	15.30	14.98	15.28	8,387,700	+0.21(+1.42%)
May 16, 2018	15.11	15.22	15.03	15.07	9,361,213	-0.09(-0.59%)
May 15, 2018	14.93	15.27	14.91	15.16	10,628,795	+0.23(+1.54%)
May 14, 2018	15.05	15.09	14.90	14.93	8,758,960	-0.07(-0.49%)
May 11, 2018	15.02	15.11	14.94	15.00	9,034,721	-0.01(-0.10%)
May 10, 2018	14.88	15.12	14.81	15.02	8,457,480	+0.16(+1.10%)
May 09, 2018	14.76	14.96	14.69	14.85	8,781,191	+0.20(+1.36%)
May 08, 2018	14.63	14.91	14.55	14.65	12,141,890	+0.04(+0.30%)
May 07, 2018	14.63	14.71	14.47	14.61	9,621,887	+0.02(+0.15%)
May 04, 2018	14.22	14.66	14.12	14.59	9,447,856	+0.24(+1.70%)
May 03, 2018	14.57	14.58	14.15	14.34	16,605,905	-0.29(-1.97%)
May 02, 2018	14.68	14.87	14.60	14.63	9,987,316	-0.11(-0.75%)
May 01, 2018	14.73	14.78	14.54	14.74	10,882,634	-0.01(-0.05%)
Apr 30, 2018	15.13	15.25	14.75	14.75	11,976,849	-0.36(-2.40%)
Apr 27, 2018	14.99	15.19	14.97	15.11	11,931,504	+0.09(+0.59%)
Apr 26, 2018	14.95	15.11	14.88	15.03	12,234,153	+0.04(+0.30%)
Apr 25, 2018	14.80	15.11	14.70	14.98	11,413,612	+0.12(+0.80%)
Apr 24, 2018	14.98	15.17	14.72	14.86	14,088,571	+0.15(+1.01%)
Apr 23, 2018	14.72	14.80	14.63	14.71	14,140,173	+0.01(+0.05%)
Apr 20, 2018	14.56	14.81	14.53	14.71	15,809,358	+0.23(+1.59%)
Apr 19, 2018	13.89	14.63	13.86	14.48	19,840,694	+0.50(+3.60%)
Apr 18, 2018	14.08	14.24	13.91	13.97	15,585,021	-0.07(-0.47%)
Apr 17, 2018	14.41	14.41	13.91	14.04	18,078,030	-0.28(-1.96%)
Apr 16, 2018	14.37	14.42	14.17	14.32	9,026,945	+0.07(+0.52%)
Apr 13, 2018	14.83	14.84	14.15	14.25	17,526,482	-0.45(-3.07%)
Apr 12, 2018	14.52	14.80	14.50	14.70	9,945,792	+0.29(+2.00%)
Apr 11, 2018	14.35	14.59	14.34	14.41	9,543,482	-0.13(-0.87%)
Apr 10, 2018	14.41	14.60	14.34	14.54	11,994,607	+0.33(+2.29%)
Apr 09, 2018	14.22	14.55	14.19	14.21	9,405,928	+0.07(+0.52%)
Apr 06, 2018	14.48	14.51	13.94	14.14	13,923,213	-0.48(-3.29%)
Apr 05, 2018	14.65	14.70	14.48	14.62	14,615,983	+0.05(+0.36%)
Apr 04, 2018	14.12	14.60	14.09	14.57	8,765,273	+0.17(+1.18%)
Apr 03, 2018	14.14	14.44	14.11	14.40	12,235,703	+0.30(+2.15%)
Apr 02, 2018	14.48	14.58	13.91	14.09	15,155,816	-0.38(-2.66%)
Mar 29, 2018		14.48	14.48	14.48	0	+0.21(+1.45%)
Mar 28, 2018	14.31	14.40	14.07	14.27	14,408,206	+0.00(+0.00%)
Mar 27, 2018	14.82	14.85	14.12	14.27	15,514,208	-0.49(-3.31%)
Mar 26, 2018	14.45	14.80	14.33	14.76	14,891,069	+0.66(+4.67%)
Mar 23, 2018	14.82	14.95	14.07	14.10	20,502,882	-0.73(-4.90%)
Mar 22, 2018	15.30	15.39	14.79	14.83	12,722,032	-0.70(-4.53%)
Mar 21, 2018	15.51	15.72	15.37	15.53	9,021,658	+0.03(+0.19%)
Mar 20, 2018	15.52	15.62	15.44	15.50	7,394,350	+0.01(+0.05%)
Mar 19, 2018	15.54	15.60	15.31	15.49	10,715,876	-0.03(-0.19%)
Mar 16, 2018	15.54	15.64	15.43	15.52	19,907,960	+0.04(+0.24%)
Mar 15, 2018	15.57	15.62	15.42	15.48	8,879,558	-0.01(-0.05%)
Mar 14, 2018	15.89	15.93	15.45	15.49	17,337,124	-0.33(-2.06%)
Mar 13, 2018	16.20	16.23	15.76	15.82	17,621,100	-0.33(-2.02%)
Mar 12, 2018	16.39	16.59	16.12	16.14	13,209,784	-0.26(-1.58%)
Mar 09, 2018	16.31	16.40	16.17	16.40	10,151,166	+0.25(+1.56%)
Mar 08, 2018	16.31	16.37	15.89	16.15	12,765,170	-0.12(-0.73%)
Mar 07, 2018		16.34		16.27	12,494,625	+0.20(+1.24%)
Mar 06, 2018	15.97	16.09	15.68	16.07	11,516,831	+0.19(+1.17%)
Mar 05, 2018	15.58	15.98	15.47	15.88	12,374,745	+0.08(+0.52%)
Mar 02, 2018	15.46	15.86	15.22	15.80	17,583,738	+0.25(+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.