Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.83	15.83	15.79	15.82	34,344	+0.03(+0.20%)
May 30, 2018	15.81	15.82	15.73	15.79	45,357	+0.03(+0.20%)
May 29, 2018	15.71	15.82	15.66	15.76	78,404	+0.11(+0.73%)
May 25, 2018		15.65	15.65	15.65	0	+0.03(+0.21%)
May 24, 2018	15.56	15.65	15.56	15.62	56,186	+0.05(+0.30%)
May 23, 2018	15.67	15.68	15.56	15.57	78,948	-0.10(-0.67%)
May 22, 2018	15.64	15.67	15.62	15.67	18,384	+0.05(+0.35%)
May 21, 2018	15.63	15.66	15.60	15.62	38,463	-0.04(-0.25%)
May 18, 2018	15.65	15.67	15.60	15.66	45,215	+0.04(+0.25%)
May 17, 2018	15.67	15.67	15.58	15.62	46,996	-0.05(-0.32%)
May 16, 2018	15.66	15.72	15.61	15.67	46,980	+0.04(+0.27%)
May 15, 2018	15.67	15.67	15.63	15.63	34,897	-0.06(-0.39%)
May 14, 2018	15.74	15.75	15.67	15.69	13,432	-0.03(-0.20%)
May 11, 2018	15.70	15.73	15.69	15.72	30,559	+0.01(+0.05%)
May 10, 2018	15.70	15.73	15.68	15.71	22,604	+0.02(+0.15%)
May 09, 2018	15.68	15.70	15.66	15.69	18,375	-0.02(-0.10%)
May 08, 2018	15.71	15.77	15.70	15.70	29,041	-0.03(-0.20%)
May 07, 2018	15.82	15.82	15.71	15.73	29,906	-0.05(-0.29%)
May 04, 2018	15.83	15.85	15.77	15.78	40,127	-0.01(-0.05%)
May 03, 2018	15.73	15.80	15.73	15.79	25,072	+0.04(+0.27%)
May 02, 2018	15.69	15.79	15.69	15.75	25,398	+0.06(+0.37%)
May 01, 2018	15.62	15.73	15.62	15.69	45,496	+0.00(+0.00%)
Apr 30, 2018	15.72	15.72	15.65	15.69	47,035	-0.02(-0.10%)
Apr 27, 2018	15.63	15.70	15.63	15.70	36,161	+0.05(+0.35%)
Apr 26, 2018	15.56	15.66	15.56	15.65	37,944	+0.09(+0.55%)
Apr 25, 2018	15.64	15.69	15.56	15.56	32,235	-0.09(-0.54%)
Apr 24, 2018	15.74	15.74	15.60	15.65	70,816	-0.02(-0.10%)
Apr 23, 2018	15.72	15.74	15.66	15.66	62,764	-0.12(-0.74%)
Apr 20, 2018	15.84	15.84	15.75	15.78	25,368	-0.03(-0.17%)
Apr 19, 2018	15.78	15.84	15.75	15.81	28,991	+0.01(+0.07%)
Apr 18, 2018	15.88	15.88	15.78	15.80	23,144	-0.07(-0.41%)
Apr 17, 2018	15.94	15.95	15.85	15.86	33,236	+0.00(+0.01%)
Apr 16, 2018	15.90	15.94	15.85	15.86	47,882	-0.09(-0.59%)
Apr 13, 2018	15.90	15.96	15.88	15.95	52,208	+0.03(+0.20%)
Apr 12, 2018	15.95	15.95	15.92	15.92	29,070	+0.01(+0.04%)
Apr 11, 2018	15.90	15.94	15.89	15.92	35,242	+0.02(+0.15%)
Apr 10, 2018	15.98	15.99	15.89	15.89	37,044	-0.06(-0.37%)
Apr 09, 2018	15.99	15.99	15.91	15.95	35,438	-0.06(-0.36%)
Apr 06, 2018	15.92	16.05	15.92	16.01	45,842	+0.14(+0.87%)
Apr 05, 2018	15.88	15.90	15.81	15.87	35,059	-0.02(-0.10%)
Apr 04, 2018	15.83	15.89	15.81	15.88	28,075	+0.05(+0.34%)
Apr 03, 2018	15.91	15.91	15.82	15.83	37,562	-0.03(-0.19%)
Apr 02, 2018	16.02	16.02	15.86	15.86	45,940	-0.07(-0.44%)
Mar 29, 2018		15.93	15.93	15.93	0	-0.09(-0.58%)
Mar 28, 2018	15.95	16.05	15.94	16.02	28,916	+0.08(+0.48%)
Mar 27, 2018	15.93	16.02	15.86	15.95	40,555	+0.08(+0.49%)
Mar 26, 2018	15.97	16.05	15.86	15.87	45,826	-0.10(-0.63%)
Mar 23, 2018	16.02	16.11	15.93	15.97	27,862	-0.05(-0.34%)
Mar 22, 2018	15.96	16.08	15.95	16.02	68,868	+0.06(+0.39%)
Mar 21, 2018	16.01	16.05	15.95	15.96	28,267	-0.12(-0.74%)
Mar 20, 2018	16.12	16.12	16.01	16.08	47,624	-0.06(-0.38%)
Mar 19, 2018	16.25	16.26	16.10	16.14	29,354	-0.18(-1.08%)
Mar 16, 2018	16.09	16.32	16.09	16.32	49,792	+0.18(+1.09%)
Mar 15, 2018	16.13	16.16	16.09	16.14	20,287	-0.02(-0.10%)
Mar 14, 2018	16.13	16.17	16.10	16.16	18,350	+0.00(+0.00%)
Mar 13, 2018	16.17	16.26	16.08	16.16	49,492	-0.07(-0.43%)
Mar 12, 2018	16.22	16.23	16.06	16.23	41,023	+0.08(+0.47%)
Mar 09, 2018	16.09	16.16	16.06	16.15	19,558	+0.00(+0.00%)
Mar 08, 2018	16.06	16.17	16.06	16.15	20,777	+0.05(+0.29%)
Mar 07, 2018			16.07	16.10	14,802	-0.04(-0.24%)
Mar 06, 2018	16.09	16.17	16.06	16.14	18,385	+0.05(+0.29%)
Mar 05, 2018	16.10	16.17	16.08	16.10	37,992	+0.00(+0.00%)
Mar 02, 2018	16.03	16.10	16.03	16.10	23,650	+0.03(+0.19%)

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.