Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.80	15.80	15.42	15.43	441,388	-0.31(-1.97%)
May 30, 2018	15.77	15.86	15.64	15.74	354,525	-0.14(-0.88%)
May 29, 2018	15.79	15.91	15.79	15.88	291,917	-0.24(-1.49%)
May 25, 2018		16.12	16.12	16.12	0	+0.00(+0.00%)
May 24, 2018	16.07	16.14	16.02	16.12	676,829	+0.15(+0.94%)
May 23, 2018	15.87	16.02	15.87	15.97	166,868	+0.06(+0.35%)
May 22, 2018	15.93	16.00	15.87	15.91	243,136	-0.06(-0.34%)
May 21, 2018	15.94	16.00	15.92	15.97	132,117	-0.10(-0.62%)
May 18, 2018	16.07	16.10	15.99	16.07	1,191,082	+0.02(+0.12%)
May 17, 2018	15.99	16.06	15.96	16.05	348,067	+0.24(+1.52%)
May 16, 2018	15.81	15.90	15.75	15.81	165,267	+0.04(+0.25%)
May 15, 2018	15.71	15.81	15.70	15.77	610,397	-0.09(-0.57%)
May 14, 2018	15.88	15.91	15.80	15.86	873,135	+0.23(+1.47%)
May 11, 2018	15.64	15.73	15.58	15.63	4,435,999	+0.05(+0.32%)
May 10, 2018	15.57	15.58	15.44	15.58	1,081,570	+0.02(+0.13%)
May 09, 2018	15.51	15.65	15.51	15.56	591,219	-0.04(-0.26%)
May 08, 2018	15.52	15.63	15.47	15.60	1,072,660	+0.01(+0.06%)
May 07, 2018	15.40	15.65	15.40	15.59	258,378	+0.10(+0.65%)
May 04, 2018	15.30	15.59	15.30	15.49	592,146	+0.34(+2.24%)
May 03, 2018	15.26	15.30	15.14	15.15	372,446	-0.12(-0.82%)
May 02, 2018	15.39	15.45	15.23	15.28	197,193	-0.18(-1.15%)
May 01, 2018	15.54	15.63	15.33	15.45	993,962	-0.42(-2.63%)
Apr 30, 2018	15.75	15.91	15.72	15.87	1,570,534	+0.11(+0.70%)
Apr 27, 2018	15.56	15.78	15.52	15.76	1,671,808	+0.29(+1.84%)
Apr 26, 2018	15.50	15.54	15.40	15.47	1,243,971	+0.09(+0.62%)
Apr 25, 2018	15.30	15.45	15.24	15.38	284,088	+0.20(+1.32%)
Apr 24, 2018	15.31	15.32	15.17	15.18	232,637	-0.23(-1.52%)
Apr 23, 2018	15.44	15.46	15.35	15.41	251,640	-0.37(-2.31%)
Apr 20, 2018	15.68	15.85	15.62	15.78	342,343	-0.56(-3.43%)
Apr 19, 2018	16.72	16.86	16.28	16.34	3,327,266	-0.35(-2.10%)
Apr 18, 2018	16.63	16.73	16.59	16.69	739,559	+0.11(+0.66%)
Apr 17, 2018	16.58	16.72	16.45	16.58	749,538	-0.64(-3.72%)
Apr 16, 2018	17.20	17.27	17.09	17.22	964,767	+0.13(+0.76%)
Apr 13, 2018	17.15	17.16	17.04	17.09	311,440	-0.06(-0.35%)
Apr 12, 2018	17.10	17.16	17.07	17.15	266,448	-0.20(-1.12%)
Apr 11, 2018	17.44	17.47	17.34	17.34	122,829	-0.07(-0.37%)
Apr 10, 2018	17.51	17.55	17.38	17.41	687,687	+0.03(+0.17%)
Apr 09, 2018	17.51	17.53	17.35	17.38	14,469,182	-0.10(-0.57%)
Apr 06, 2018	17.40	17.56	17.35	17.48	5,448,688	+0.13(+0.73%)
Apr 05, 2018	17.25	17.37	17.16	17.35	1,912,233	+0.29(+1.72%)
Apr 04, 2018	16.91	17.27	16.87	17.06	2,864,550	+0.18(+1.07%)
Apr 03, 2018	16.90	16.91	16.66	16.88	4,436,231	+0.38(+2.30%)
Apr 02, 2018	16.83	16.87	16.30	16.50	1,922,451	-0.33(-1.96%)
Mar 29, 2018		16.83	16.83	16.83	0	-0.19(-1.12%)
Mar 28, 2018	16.87	17.08	16.79	17.02	10,581,061	+0.30(+1.79%)
Mar 27, 2018	16.69	16.78	16.57	16.72	3,606,519	-0.16(-0.95%)
Mar 26, 2018	16.93	16.94	16.71	16.88	254,240	+0.05(+0.30%)
Mar 23, 2018	16.95	17.02	16.81	16.83	263,268	-0.03(-0.18%)
Mar 22, 2018	17.01	17.01	16.84	16.86	374,618	+0.72(+4.46%)
Mar 21, 2018	16.06	16.18	16.00	16.14	551,898	+0.18(+1.13%)
Mar 20, 2018	15.96	16.04	15.95	15.96	187,002	-0.17(-1.05%)
Mar 19, 2018	16.02	16.16	15.97	16.13	257,076	+0.11(+0.69%)
Mar 16, 2018	15.94	16.02	15.86	16.02	372,864	+0.07(+0.47%)
Mar 15, 2018	15.85	16.03	15.85	15.95	620,708	-0.09(-0.53%)
Mar 14, 2018	16.13	16.13	15.97	16.03	280,436	-0.06(-0.37%)
Mar 13, 2018	16.25	16.28	16.02	16.09	856,693	-0.00(-0.03%)
Mar 12, 2018	16.18	16.18	15.97	16.09	359,878	-0.27(-1.62%)
Mar 09, 2018	16.22	16.39	16.18	16.36	156,549	+0.25(+1.52%)
Mar 08, 2018	16.04	16.21	16.04	16.11	378,818	+0.22(+1.38%)
Mar 07, 2018	15.87	15.94	15.82	15.89	152,016	-0.04(-0.28%)
Mar 06, 2018	16.04	16.04	15.92	15.94	478,786	-0.04(-0.25%)
Mar 05, 2018	15.83	16.03	15.81	15.98	414,621	-0.02(-0.16%)
Mar 02, 2018	15.95	16.01	15.83	16.00	504,802	+0.02(+0.16%)

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.