Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.62	15.67	15.57	15.57	87,094	-0.13(-0.82%)
May 30, 2018	15.59	15.71	15.59	15.70	48,808	+0.12(+0.75%)
May 29, 2018	15.80	15.87	15.57	15.59	384,583	-0.32(-2.02%)
May 25, 2018		15.91	15.91	15.91	0	-0.11(-0.69%)
May 24, 2018	15.94	16.05	15.83	16.02	334,551	+0.11(+0.70%)
May 23, 2018	15.98	15.98	15.86	15.91	33,275	-0.10(-0.65%)
May 22, 2018	15.96	16.05	15.90	16.01	232,868	+0.07(+0.42%)
May 21, 2018	15.83	15.99	15.83	15.94	45,512	+0.03(+0.19%)
May 18, 2018	15.84	15.93	15.75	15.91	212,040	+0.12(+0.78%)
May 17, 2018	15.68	15.86	15.68	15.79	127,559	+0.09(+0.55%)
May 16, 2018	15.69	15.79	15.66	15.70	45,509	-0.02(-0.16%)
May 15, 2018	15.79	15.82	15.70	15.73	44,737	-0.06(-0.39%)
May 14, 2018	15.82	15.88	15.64	15.79	37,276	-0.01(-0.08%)
May 11, 2018	15.74	15.80	15.74	15.80	52,550	+0.07(+0.47%)
May 10, 2018	15.76	15.81	15.70	15.73	50,178	+0.01(+0.04%)
May 09, 2018	15.64	15.73	15.59	15.72	34,443	+0.12(+0.75%)
May 08, 2018	15.76	15.76	15.58	15.61	50,815	-0.14(-0.90%)
May 07, 2018	15.77	15.79	15.68	15.75	56,190	+0.02(+0.16%)
May 04, 2018	15.56	15.75	15.56	15.72	36,855	+0.07(+0.43%)
May 03, 2018	15.70	15.73	15.56	15.66	40,189	-0.08(-0.51%)
May 02, 2018	15.70	15.80	15.70	15.74	69,375	+0.03(+0.19%)
May 01, 2018	15.67	15.75	15.63	15.70	71,853	-0.01(-0.08%)
Apr 30, 2018	15.88	15.88	15.69	15.72	61,215	-0.14(-0.89%)
Apr 27, 2018	15.80	15.89	15.78	15.86	36,262	+0.08(+0.51%)
Apr 26, 2018	15.66	15.80	15.64	15.78	38,035	+0.13(+0.86%)
Apr 25, 2018	15.57	15.65	15.49	15.64	37,614	+0.07(+0.47%)
Apr 24, 2018	15.66	15.74	15.53	15.57	62,715	-0.07(-0.43%)
Apr 23, 2018	15.66	15.67	15.55	15.64	33,676	+0.07(+0.43%)
Apr 20, 2018	15.80	15.80	15.56	15.57	44,280	-0.13(-0.86%)
Apr 19, 2018	15.74	15.74	15.67	15.70	45,802	-0.02(-0.12%)
Apr 18, 2018	15.77	15.77	15.71	15.72	36,660	+0.02(+0.15%)
Apr 17, 2018	15.69	15.70	15.64	15.70	52,547	+0.13(+0.86%)
Apr 16, 2018	15.67	15.73	15.52	15.56	67,749	+0.04(+0.27%)
Apr 13, 2018	15.67	15.67	15.52	15.52	42,571	-0.14(-0.89%)
Apr 12, 2018	15.70	15.70	15.61	15.66	47,559	+0.02(+0.16%)
Apr 11, 2018	15.66	15.67	15.60	15.64	48,723	+0.01(+0.04%)
Apr 10, 2018	15.52	15.73	15.52	15.63	75,335	+0.24(+1.54%)
Apr 09, 2018	15.35	15.55	15.35	15.39	54,792	+0.12(+0.80%)
Apr 06, 2018	15.47	15.57	15.24	15.27	71,125	-0.26(-1.68%)
Apr 05, 2018	15.46	15.62	15.45	15.53	69,358	+0.14(+0.91%)
Apr 04, 2018	15.11	15.42	15.08	15.39	84,021	+0.18(+1.20%)
Apr 03, 2018	15.21	15.33	15.08	15.21	78,780	+0.07(+0.44%)
Apr 02, 2018	15.25	15.46	15.07	15.14	83,181	-0.07(-0.48%)
Mar 29, 2018		15.22	15.22	15.22	0	+0.05(+0.36%)
Mar 28, 2018	15.28	15.34	15.14	15.16	91,319	-0.11(-0.72%)
Mar 27, 2018	15.35	15.49	15.27	15.27	157,261	+0.02(+0.12%)
Mar 26, 2018	15.44	15.44	15.14	15.25	94,457	-0.06(-0.40%)
Mar 23, 2018	15.74	15.74	15.28	15.32	161,038	-0.53(-3.34%)
Mar 22, 2018	15.87	15.87	15.67	15.84	50,660	-0.01(-0.08%)
Mar 21, 2018	15.74	16.03	15.52	15.86	59,509	+0.18(+1.13%)
Mar 20, 2018	15.69	15.70	15.56	15.68	40,856	+0.04(+0.27%)
Mar 19, 2018	15.66	15.66	15.30	15.64	40,019	+0.11(+0.68%)
Mar 16, 2018	15.65	15.65	15.46	15.53	121,677	-0.16(-1.02%)
Mar 15, 2018	15.42	15.69	15.34	15.69	53,735	+0.29(+1.88%)
Mar 14, 2018	15.46	15.55	15.22	15.40	169,938	+0.05(+0.32%)
Mar 13, 2018	15.44	15.55	15.34	15.35	90,100	-0.11(-0.74%)
Mar 12, 2018	15.70	15.70	15.41	15.47	108,619	-0.23(-1.46%)
Mar 09, 2018	15.32	15.70	15.25	15.70	93,362	+0.50(+3.26%)
Mar 08, 2018	15.06	15.21	15.04	15.20	68,485	+0.16(+1.09%)
Mar 07, 2018			14.91	15.04	219,293	+0.00(+0.00%)
Mar 06, 2018	15.06	15.06	14.93	15.04	49,262	+0.08(+0.52%)
Mar 05, 2018	14.72	15.01	14.69	14.96	107,257	+0.13(+0.90%)
Mar 02, 2018	14.68	14.83	14.55	14.83	69,856	+0.09(+0.61%)

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.