Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.17	15.19	15.10	15.15	19,197	-0.03(-0.21%)
May 30, 2018	15.11	15.18	15.11	15.18	38,408	+0.02(+0.10%)
May 29, 2018	15.19	15.24	15.11	15.16	48,324	+0.05(+0.31%)
May 25, 2018		15.11	15.11	15.11	0	-0.03(-0.21%)
May 24, 2018	15.34	15.34	15.15	15.15	39,971	-0.17(-1.14%)
May 23, 2018	15.43	15.43	15.31	15.32	18,843	-0.11(-0.69%)
May 22, 2018	15.47	15.47	15.40	15.43	16,416	-0.09(-0.55%)
May 21, 2018	15.53	15.58	15.51	15.51	14,552	-0.02(-0.15%)
May 18, 2018	15.18	15.64	15.18	15.53	39,846	+0.37(+2.46%)
May 17, 2018	15.20	15.20	15.14	15.16	19,387	+0.09(+0.57%)
May 16, 2018	15.16	15.16	15.03	15.08	35,147	+0.02(+0.15%)
May 15, 2018	15.34	15.34	15.03	15.05	22,276	-0.14(-0.92%)
May 14, 2018	15.17	15.42	15.14	15.19	36,300	+0.07(+0.46%)
May 11, 2018	15.14	15.26	15.12	15.12	6,118	-0.07(-0.46%)
May 10, 2018	15.05	15.19	14.97	15.19	24,413	+0.26(+1.77%)
May 09, 2018	15.01	15.09	14.92	14.93	54,052	-0.12(-0.83%)
May 08, 2018	15.17	15.23	15.05	15.05	40,834	-0.16(-1.07%)
May 07, 2018	15.10	15.22	15.10	15.22	22,061	+0.19(+1.29%)
May 04, 2018	14.94	15.02	14.94	15.02	30,371	+0.10(+0.68%)
May 03, 2018	14.99	14.99	14.92	14.92	38,132	-0.03(-0.21%)
May 02, 2018	14.85	14.95	14.85	14.95	29,493	+0.09(+0.63%)
May 01, 2018	14.81	14.86	14.76	14.86	51,327	+0.06(+0.42%)
Apr 30, 2018	14.79	14.82	14.78	14.80	20,813	+0.02(+0.16%)
Apr 27, 2018	14.76	14.77	14.76	14.77	17,719	+0.05(+0.32%)
Apr 26, 2018	14.73	14.76	14.66	14.73	36,184	+0.04(+0.26%)
Apr 25, 2018	14.73	14.73	14.63	14.69	20,749	-0.04(-0.26%)
Apr 24, 2018	14.78	14.78	14.72	14.73	8,157	-0.01(-0.05%)
Apr 23, 2018	14.73	14.77	14.72	14.73	21,237	-0.02(-0.15%)
Apr 20, 2018	14.76	14.76	14.71	14.76	27,113	+0.02(+0.16%)
Apr 19, 2018	14.71	14.76	14.69	14.73	24,013	+0.01(+0.05%)
Apr 18, 2018	14.61	14.75	14.59	14.73	31,996	+0.05(+0.37%)
Apr 17, 2018	14.63	14.70	14.63	14.67	41,545	+0.04(+0.29%)
Apr 16, 2018	14.61	14.65	14.56	14.63	22,788	+0.02(+0.14%)
Apr 13, 2018	14.63	14.63	14.56	14.61	17,030	-0.00(-0.02%)
Apr 12, 2018	14.67	14.67	14.59	14.61	12,917	-0.02(-0.14%)
Apr 11, 2018	14.69	14.70	14.60	14.63	47,691	-0.04(-0.26%)
Apr 10, 2018	14.66	14.70	14.66	14.67	18,575	+0.00(+0.00%)
Apr 09, 2018	14.74	14.79	14.66	14.67	26,459	-0.07(-0.47%)
Apr 06, 2018	14.68	14.79	14.68	14.74	43,376	+0.01(+0.05%)
Apr 05, 2018	14.71	14.75	14.67	14.73	23,637	+0.04(+0.26%)
Apr 04, 2018	14.76	14.76	14.62	14.69	15,426	+0.02(+0.16%)
Apr 03, 2018	14.69	14.76	14.63	14.67	33,044	+0.05(+0.32%)
Apr 02, 2018	14.68	14.76	14.62	14.62	50,140	-0.04(-0.26%)
Mar 29, 2018		14.66	14.66	14.66	0	-0.03(-0.21%)
Mar 28, 2018	14.74	14.74	14.63	14.69	33,633	-0.05(-0.31%)
Mar 27, 2018	14.69	14.74	14.67	14.74	23,010	+0.02(+0.11%)
Mar 26, 2018	14.80	14.83	14.69	14.73	52,029	-0.08(-0.57%)
Mar 23, 2018	14.83	14.83	14.80	14.81	16,527	-0.02(-0.16%)
Mar 22, 2018	14.81	14.85	14.80	14.83	16,447	+0.02(+0.10%)
Mar 21, 2018	14.86	14.86	14.80	14.82	21,321	-0.01(-0.10%)
Mar 20, 2018	14.93	14.93	14.83	14.83	6,799	-0.08(-0.57%)
Mar 19, 2018	14.96	14.96	14.86	14.92	25,923	-0.05(-0.31%)
Mar 16, 2018	14.86	14.97	14.85	14.96	24,495	+0.15(+1.04%)
Mar 15, 2018	14.86	14.89	14.80	14.81	13,557	+0.01(+0.05%)
Mar 14, 2018	14.84	14.85	14.80	14.80	26,223	-0.05(-0.31%)
Mar 13, 2018	15.00	15.00	14.85	14.85	11,009	-0.07(-0.47%)
Mar 12, 2018	14.90	14.94	14.86	14.92	16,091	+0.08(+0.52%)
Mar 09, 2018	14.81	14.84	14.80	14.84	11,872	+0.03(+0.21%)
Mar 08, 2018	14.84	14.86	14.81	14.81	16,950	-0.02(-0.16%)
Mar 07, 2018		14.84	14.75	14.83	29,268	+0.05(+0.37%)
Mar 06, 2018	14.76	14.83	14.73	14.78	18,252	+0.00(+0.00%)
Mar 05, 2018	14.83	14.86	14.76	14.78	21,867	-0.02(-0.16%)
Mar 02, 2018	14.66	14.80	14.63	14.80	39,762	+0.07(+0.47%)

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.