Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.35	15.58	15.14	15.52	3,693,539	+0.17(+1.11%)
May 30, 2018	15.26	15.36	15.00	15.35	3,026,644	+0.15(+0.99%)
May 29, 2018	15.11	15.28	14.95	15.20	3,392,521	-0.03(-0.20%)
May 25, 2018		15.23	15.23	15.23	0	+0.14(+0.93%)
May 24, 2018	14.92	15.13	14.91	15.09	4,101,414	+0.08(+0.53%)
May 23, 2018	15.00	15.19	14.89	15.01	3,223,975	-0.01(-0.07%)
May 22, 2018	14.85	15.08	14.83	15.02	3,652,345	+0.17(+1.14%)
May 21, 2018	15.19	15.29	14.84	14.85	8,125,459	-0.29(-1.92%)
May 18, 2018	15.23	15.28	14.86	15.14	3,666,204	-0.14(-0.92%)
May 17, 2018	15.44	15.48	15.02	15.28	3,193,181	-0.20(-1.29%)
May 16, 2018	15.04	15.51	14.95	15.48	5,262,443	+0.42(+2.79%)
May 15, 2018	14.17	15.10	14.17	15.06	6,841,294	+0.87(+6.13%)
May 14, 2018	14.87	14.90	14.13	14.19	2,868,960	-0.69(-4.64%)
May 11, 2018	14.47	15.11	14.33	14.88	4,504,987	+0.37(+2.55%)
May 10, 2018	14.47	14.60	14.27	14.51	1,916,225	+0.02(+0.14%)
May 09, 2018	14.43	14.58	14.25	14.49	2,633,896	+0.08(+0.56%)
May 08, 2018	14.47	14.93	14.18	14.41	3,583,501	-0.06(-0.41%)
May 07, 2018	14.02	14.48	13.94	14.47	2,988,415	+0.45(+3.21%)
May 04, 2018	13.89	14.09	13.70	14.02	2,906,504	+0.07(+0.50%)
May 03, 2018	14.25	14.29	13.88	13.95	2,967,295	-0.34(-2.38%)
May 02, 2018	14.00	14.37	14.00	14.29	3,521,569	+0.23(+1.64%)
May 01, 2018	14.68	14.74	13.69	14.06	6,424,171	-0.74(-5.00%)
Apr 30, 2018	14.13	14.94	14.13	14.80	4,585,399	+0.63(+4.45%)
Apr 27, 2018	14.16	15.30	13.90	14.17	8,510,185	+0.19(+1.36%)
Apr 26, 2018	13.49	14.11	13.49	13.98	4,687,129	+0.50(+3.71%)
Apr 25, 2018	13.96	14.04	13.41	13.48	8,499,721	-0.45(-3.23%)
Apr 24, 2018	13.85	14.08	13.74	13.93	7,590,657	+0.15(+1.09%)
Apr 23, 2018	12.78	13.81	12.55	13.78	13,826,488	+0.82(+6.33%)
Apr 20, 2018	13.37	13.46	12.21	12.96	28,179,364	-0.49(-3.64%)
Apr 19, 2018	13.83	14.00	13.40	13.45	7,557,178	-0.44(-3.17%)
Apr 18, 2018	14.39	14.43	13.84	13.89	5,252,727	-0.44(-3.07%)
Apr 17, 2018	14.76	14.89	14.30	14.33	3,204,515	-0.39(-2.65%)
Apr 16, 2018	14.74	14.90	14.53	14.72	2,766,618	+0.08(+0.55%)
Apr 13, 2018	14.77	14.79	14.43	14.64	2,429,363	-0.04(-0.27%)
Apr 12, 2018	14.40	14.74	14.17	14.68	3,403,561	+0.27(+1.87%)
Apr 11, 2018	13.70	14.49	13.56	14.41	6,830,264	+0.89(+6.58%)
Apr 10, 2018	13.23	13.66	13.15	13.52	3,275,124	+0.42(+3.21%)
Apr 09, 2018	13.14	13.51	13.09	13.10	3,878,906	-0.02(-0.15%)
Apr 06, 2018	13.11	13.36	13.02	13.12	3,188,066	-0.12(-0.91%)
Apr 05, 2018	13.27	13.47	13.19	13.24	2,936,049	+0.03(+0.23%)
Apr 04, 2018	13.07	13.27	12.99	13.21	3,984,376	+0.04(+0.30%)
Apr 03, 2018	13.08	13.44	12.90	13.17	3,962,473	+0.10(+0.77%)
Apr 02, 2018	13.14	13.21	12.99	13.07	4,721,364	-0.08(-0.61%)
Mar 29, 2018		13.15	13.15	13.15	0	+0.05(+0.38%)
Mar 28, 2018	13.14	13.30	12.96	13.10	5,718,830	-0.09(-0.68%)
Mar 27, 2018	13.03	13.47	12.82	13.19	5,066,106	+0.17(+1.31%)
Mar 26, 2018	13.33	13.37	12.92	13.02	7,273,143	-0.21(-1.59%)
Mar 23, 2018	12.96	13.39	12.95	13.23	5,204,209	+0.33(+2.56%)
Mar 22, 2018	12.75	13.03	12.72	12.90	5,725,341	+0.10(+0.78%)
Mar 21, 2018	13.00	13.15	12.74	12.80	5,762,986	-0.17(-1.31%)
Mar 20, 2018	13.27	13.36	12.73	12.97	11,300,638	-0.25(-1.89%)
Mar 19, 2018	13.78	14.02	13.19	13.22	7,302,298	-0.64(-4.62%)
Mar 16, 2018	13.86	14.00	13.73	13.86	9,550,814	+0.02(+0.14%)
Mar 15, 2018	13.95	14.17	13.73	13.84	7,610,161	-0.34(-2.40%)
Mar 14, 2018	14.45	14.58	13.93	14.18	10,216,447	-0.29(-2.00%)
Mar 13, 2018	15.00	15.00	14.44	14.47	5,978,416	-0.52(-3.47%)
Mar 12, 2018	15.00	15.11	14.72	14.99	6,582,417	+0.15(+1.04%)
Mar 09, 2018	15.12	15.33	14.37	14.84	20,054,312	-1.13(-7.11%)
Mar 08, 2018	16.02	16.20	15.89	15.97	3,327,312	-0.01(-0.06%)
Mar 07, 2018		16.55	15.86	15.98	3,453,862	-0.46(-2.80%)
Mar 06, 2018	16.46	16.55	16.18	16.44	3,928,243	+0.02(+0.12%)
Mar 05, 2018	16.50	17.02	16.40	16.42	4,214,468	-0.15(-0.91%)
Mar 02, 2018	15.75	16.65	15.71	16.57	3,901,150	+0.72(+4.54%)

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.