Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	14.38	14.38	13.79	13.97	1,782,996	-0.37(-2.58%)
May 30, 2018	14.35	14.46	14.16	14.34	2,056,472	+0.01(+0.07%)
May 29, 2018	13.96	14.39	13.80	14.33	1,615,690	+0.26(+1.85%)
May 25, 2018		14.07	14.07	14.07	0	+0.07(+0.50%)
May 24, 2018	13.83	14.07	13.42	14.00	1,673,944	+0.30(+2.19%)
May 23, 2018	13.69	14.34	13.66	13.70	1,925,920	-0.03(-0.22%)
May 22, 2018	14.04	14.15	13.69	13.73	1,498,860	-0.31(-2.21%)
May 21, 2018	14.05	14.12	13.73	14.04	1,980,081	+0.06(+0.43%)
May 18, 2018	14.16	14.19	13.81	13.98	1,673,531	-0.26(-1.83%)
May 17, 2018	14.01	14.25	13.80	14.24	2,310,059	+0.20(+1.42%)
May 16, 2018	14.21	14.26	13.79	14.04	1,347,943	-0.12(-0.85%)
May 15, 2018	14.30	14.36	13.89	14.16	1,638,217	-0.09(-0.63%)
May 14, 2018	14.10	14.35	13.97	14.25	2,658,533	+0.22(+1.57%)
May 11, 2018	13.66	14.48	13.36	14.03	5,896,363	+0.42(+3.09%)
May 10, 2018	12.99	14.01	12.77	13.61	3,040,398	+0.80(+6.25%)
May 09, 2018	12.64	12.89	12.32	12.81	1,827,691	+0.16(+1.26%)
May 08, 2018	12.21	12.80	12.14	12.65	2,823,878	+0.52(+4.29%)
May 07, 2018	11.70	12.20	11.66	12.13	3,638,893	+0.39(+3.32%)
May 04, 2018	11.47	12.10	11.41	11.74	3,001,992	+0.17(+1.47%)
May 03, 2018	12.40	12.40	10.76	11.57	9,079,410	-0.98(-7.81%)
May 02, 2018	14.18	14.47	12.34	12.55	11,631,314	-2.21(-14.97%)
May 01, 2018	14.25	14.99	13.58	14.76	5,190,857	+0.33(+2.29%)
Apr 30, 2018	14.60	14.90	14.35	14.43	2,016,650	-0.11(-0.76%)
Apr 27, 2018	13.65	15.09	13.58	14.54	9,212,151	+0.94(+6.91%)
Apr 26, 2018	13.57	13.87	13.40	13.60	3,849,305	+0.07(+0.52%)
Apr 25, 2018	13.28	13.90	13.21	13.53	3,823,186	+0.29(+2.19%)
Apr 24, 2018	13.04	13.97	12.93	13.24	6,071,219	+0.19(+1.46%)
Apr 23, 2018	12.76	14.26	12.40	13.05	15,293,589	-6.65(-33.76%)
Apr 20, 2018	19.23	19.81	19.14	19.70	1,059,034	+0.32(+1.65%)
Apr 19, 2018	19.21	19.38	18.96	19.38	1,239,227	+0.05(+0.26%)
Apr 18, 2018	19.00	19.42	18.79	19.33	909,438	+0.36(+1.90%)
Apr 17, 2018	18.84	19.17	18.76	18.97	831,290	+0.28(+1.50%)
Apr 16, 2018	18.50	18.73	18.50	18.69	784,678	+0.26(+1.41%)
Apr 13, 2018	18.29	18.53	18.00	18.43	700,695	+0.21(+1.15%)
Apr 12, 2018	18.32	18.57	18.11	18.22	1,475,880	-0.02(-0.11%)
Apr 11, 2018	18.40	18.64	18.03	18.24	1,969,114	-0.17(-0.92%)
Apr 10, 2018	18.21	18.49	17.98	18.41	2,205,697	+0.36(+1.99%)
Apr 09, 2018	18.51	18.54	17.56	18.05	1,202,459	-0.34(-1.85%)
Apr 06, 2018	18.87	18.90	18.19	18.39	4,097,146	-0.58(-3.06%)
Apr 05, 2018	19.49	19.58	18.93	18.97	1,338,491	-0.49(-2.52%)
Apr 04, 2018	18.98	19.61	18.92	19.46	1,421,718	+0.39(+2.05%)
Apr 03, 2018	18.76	19.28	18.61	19.07	1,316,249	+0.43(+2.31%)
Apr 02, 2018	18.56	18.94	18.35	18.64	921,715	-0.07(-0.37%)
Mar 29, 2018		18.71	18.71	18.71	0	-0.03(-0.16%)
Mar 28, 2018	19.09	19.28	18.58	18.74	740,379	-0.36(-1.88%)
Mar 27, 2018	18.75	19.11	18.21	19.10	1,076,607	+0.38(+2.03%)
Mar 26, 2018	18.60	19.40	18.08	18.72	2,362,252	+0.34(+1.85%)
Mar 23, 2018	18.55	18.67	18.07	18.38	672,226	-0.14(-0.76%)
Mar 22, 2018	18.56	18.89	18.50	18.52	703,474	-0.08(-0.43%)
Mar 21, 2018	18.60	18.93	18.59	18.60	582,829	-0.18(-0.96%)
Mar 20, 2018	18.75	18.94	18.57	18.78	974,732	+0.04(+0.21%)
Mar 19, 2018	18.78	18.82	18.41	18.74	882,096	-0.04(-0.21%)
Mar 16, 2018	18.80	18.88	18.49	18.78	1,900,721	+0.01(+0.05%)
Mar 15, 2018	18.76	18.82	18.36	18.77	755,388	+0.00(+0.00%)
Mar 14, 2018	18.97	19.01	18.57	18.77	970,374	-0.19(-1.00%)
Mar 13, 2018	18.97	19.25	18.60	18.96	1,417,944	-0.01(-0.05%)
Mar 12, 2018	19.04	19.17	18.75	18.97	751,019	-0.01(-0.05%)
Mar 09, 2018	18.70	19.05	18.52	18.98	1,419,288	+0.39(+2.10%)
Mar 08, 2018	18.27	18.71	18.16	18.59	1,220,854	+0.31(+1.70%)
Mar 07, 2018		18.57		18.28	1,432,677	-0.13(-0.71%)
Mar 06, 2018	18.00	18.45	17.68	18.41	1,882,908	+0.48(+2.68%)
Mar 05, 2018	18.78	19.15	17.81	17.93	3,723,709	-1.04(-5.48%)
Mar 02, 2018	17.62	19.15	17.55	18.97	3,669,288	+1.13(+6.33%)

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.