Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	13.65	13.91	13.53	13.64	41,499,456	-0.03(-0.21%)
May 30, 2018	13.52	13.74	13.43	13.67	36,230,116	+0.29(+2.13%)
May 29, 2018	13.37	13.61	13.14	13.38	48,346,056	-0.17(-1.28%)
May 25, 2018		13.56	13.56	13.56	0	+0.03(+0.25%)
May 24, 2018	13.53	13.60	13.12	13.52	36,371,260	-0.01(-0.08%)
May 23, 2018	12.91	13.54	12.90	13.53	62,943,876	+0.33(+2.51%)
May 22, 2018	13.44	13.51	13.14	13.20	49,533,768	-0.07(-0.52%)
May 21, 2018	13.34	13.52	13.10	13.27	59,842,740	+0.23(+1.75%)
May 18, 2018	13.11	13.24	12.99	13.04	43,775,216	-0.21(-1.60%)
May 17, 2018	13.27	13.56	13.06	13.26	52,748,624	-0.15(-1.13%)
May 16, 2018	13.19	13.50	13.19	13.41	45,914,496	+0.24(+1.84%)
May 15, 2018	13.28	13.30	12.95	13.16	89,183,048	-0.44(-3.23%)
May 14, 2018	13.63	13.87	13.54	13.60	55,895,232	+0.06(+0.44%)
May 11, 2018	13.52	13.64	13.37	13.54	61,308,324	-0.04(-0.30%)
May 10, 2018	13.30	13.61	13.27	13.59	60,859,852	+0.41(+3.11%)
May 09, 2018	12.84	13.21	12.70	13.18	58,780,768	+0.43(+3.35%)
May 08, 2018	12.72	12.85	12.49	12.75	64,861,644	-0.04(-0.33%)
May 07, 2018	12.68	12.93	12.64	12.79	71,199,912	+0.30(+2.38%)
May 04, 2018	11.68	12.58	11.65	12.49	95,233,152	+0.67(+5.63%)
May 03, 2018	11.67	11.96	11.26	11.83	100,316,336	+0.00(+0.01%)
May 02, 2018	12.12	12.22	11.80	11.83	73,535,224	-0.21(-1.74%)
May 01, 2018	11.56	12.05	11.48	12.04	59,784,312	+0.38(+3.25%)
Apr 30, 2018	11.99	12.21	11.56	11.66	82,222,576	-0.25(-2.13%)
Apr 27, 2018	12.40	12.42	11.71	11.91	84,439,496	+0.03(+0.23%)
Apr 26, 2018	11.62	12.00	11.50	11.88	72,555,256	+0.69(+6.20%)
Apr 25, 2018	11.20	11.32	10.73	11.19	107,792,656	+0.04(+0.39%)
Apr 24, 2018	12.06	12.13	10.91	11.15	109,003,056	-0.76(-6.37%)
Apr 23, 2018	12.17	12.31	11.71	11.91	63,126,028	-0.09(-0.79%)
Apr 20, 2018	12.51	12.53	11.87	12.00	72,123,192	-0.60(-4.80%)
Apr 19, 2018	12.77	12.85	12.47	12.60	65,982,212	-0.35(-2.72%)
Apr 18, 2018	12.89	13.09	12.70	12.96	60,409,896	+0.09(+0.70%)
Apr 17, 2018	12.46	12.96	12.39	12.87	63,534,328	+0.77(+6.40%)
Apr 16, 2018	12.07	12.23	11.86	12.09	60,504,804	+0.26(+2.21%)
Apr 13, 2018	12.20	12.25	11.69	11.83	72,979,288	-0.18(-1.48%)
Apr 12, 2018	11.84	12.14	11.79	12.01	72,934,960	+0.41(+3.51%)
Apr 11, 2018	11.60	11.99	11.57	11.60	73,363,688	-0.20(-1.68%)
Apr 10, 2018	11.59	11.92	11.36	11.80	100,069,752	+0.73(+6.61%)
Apr 09, 2018	11.14	11.74	11.03	11.07	89,966,640	+0.22(+2.00%)
Apr 06, 2018	11.36	11.70	10.69	10.85	118,977,520	-0.88(-7.46%)
Apr 05, 2018	11.89	11.94	11.48	11.73	92,498,104	+0.18(+1.57%)
Apr 04, 2018	10.38	11.65	10.35	11.55	110,625,232	+0.52(+4.73%)
Apr 03, 2018	10.96	11.16	10.44	11.03	113,471,928	+0.36(+3.36%)
Apr 02, 2018	11.43	11.59	10.31	10.67	125,363,944	-1.04(-8.88%)
Mar 29, 2018		11.71	11.71	11.71	0	+0.61(+5.54%)
Mar 28, 2018	11.29	11.62	10.82	11.09	123,831,328	-0.40(-3.45%)
Mar 27, 2018	13.01	13.01	11.16	11.49	140,033,312	-1.22(-9.59%)
Mar 26, 2018	12.12	12.76	11.58	12.71	93,902,704	+1.29(+11.25%)
Mar 23, 2018	12.38	12.54	11.42	11.42	111,451,408	-1.00(-8.08%)
Mar 22, 2018	12.89	13.15	12.38	12.43	104,703,080	-0.98(-7.31%)
Mar 21, 2018	13.50	13.88	13.24	13.41	67,821,504	-0.20(-1.45%)
Mar 20, 2018	13.51	13.70	13.36	13.60	46,601,148	+0.10(+0.73%)
Mar 19, 2018	14.03	14.03	13.10	13.50	99,141,864	-0.90(-6.28%)
Mar 16, 2018	14.59	14.70	14.38	14.41	40,088,572	-0.10(-0.66%)
Mar 15, 2018	14.61	14.79	14.37	14.50	56,771,116	-0.07(-0.45%)
Mar 14, 2018		14.84	14.43	14.57	68,384,648	-0.05(-0.34%)
Mar 13, 2018	15.40	15.50	14.47	14.62	93,313,200	-0.55(-3.63%)
Mar 12, 2018	15.09	15.31	15.00	15.17	67,913,656	+0.22(+1.50%)
Mar 09, 2018	14.44	14.95	14.38	14.95	75,469,912	+0.82(+5.82%)
Mar 08, 2018	14.07	14.17	13.92	14.12	58,504,640	+0.21(+1.49%)
Mar 07, 2018		13.95	13.44	13.92	68,364,600	+0.10(+0.75%)
Mar 06, 2018	13.84	13.97	13.57	13.81	71,009,392	+0.17(+1.26%)
Mar 05, 2018	13.04	13.76	12.88	13.64	76,144,000	+0.41(+3.14%)
Mar 02, 2018	12.42	13.29	12.27	13.23	99,057,712	+0.35(+2.75%)

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.