Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.77	15.77	15.73	15.76	34,475	+0.03(+0.20%)
May 30, 2018	15.75	15.76	15.67	15.73	45,531	+0.03(+0.20%)
May 29, 2018	15.65	15.76	15.60	15.70	78,705	+0.11(+0.73%)
May 25, 2018		15.59	15.59	15.59	0	+0.03(+0.21%)
May 24, 2018	15.50	15.59	15.50	15.56	56,402	+0.05(+0.30%)
May 23, 2018	15.61	15.62	15.50	15.51	79,251	-0.10(-0.66%)
May 22, 2018	15.58	15.61	15.56	15.61	18,455	+0.05(+0.35%)
May 21, 2018	15.57	15.60	15.54	15.56	38,611	-0.04(-0.25%)
May 18, 2018	15.59	15.61	15.54	15.60	45,389	+0.04(+0.25%)
May 17, 2018	15.61	15.61	15.52	15.56	47,176	-0.05(-0.32%)
May 16, 2018	15.60	15.66	15.55	15.61	47,161	+0.04(+0.27%)
May 15, 2018	15.61	15.61	15.57	15.57	35,031	-0.06(-0.39%)
May 14, 2018	15.68	15.69	15.61	15.63	13,483	-0.03(-0.20%)
May 11, 2018	15.64	15.67	15.63	15.66	30,677	+0.01(+0.05%)
May 10, 2018	15.64	15.67	15.62	15.65	22,691	+0.02(+0.15%)
May 09, 2018	15.62	15.64	15.60	15.63	18,446	-0.02(-0.10%)
May 08, 2018	15.65	15.71	15.64	15.64	29,153	-0.03(-0.20%)
May 07, 2018	15.76	15.76	15.65	15.67	30,021	-0.05(-0.29%)
May 04, 2018	15.77	15.79	15.71	15.72	40,281	-0.01(-0.05%)
May 03, 2018	15.67	15.74	15.67	15.73	25,168	+0.04(+0.27%)
May 02, 2018	15.63	15.73	15.63	15.69	25,495	+0.06(+0.37%)
May 01, 2018	15.56	15.67	15.56	15.63	45,670	+0.00(+0.00%)
Apr 30, 2018	15.66	15.66	15.59	15.63	47,215	-0.02(-0.10%)
Apr 27, 2018	15.57	15.64	15.57	15.64	36,299	+0.05(+0.35%)
Apr 26, 2018	15.50	15.60	15.50	15.59	38,089	+0.08(+0.55%)
Apr 25, 2018	15.58	15.63	15.50	15.50	32,359	-0.08(-0.54%)
Apr 24, 2018	15.68	15.68	15.54	15.59	71,088	-0.02(-0.10%)
Apr 23, 2018	15.66	15.68	15.60	15.60	63,005	-0.12(-0.74%)
Apr 20, 2018	15.77	15.77	15.69	15.72	25,465	-0.03(-0.17%)
Apr 19, 2018	15.72	15.78	15.69	15.75	29,102	+0.01(+0.07%)
Apr 18, 2018	15.82	15.82	15.72	15.74	23,233	-0.07(-0.41%)
Apr 17, 2018	15.88	15.88	15.79	15.80	33,364	+0.00(+0.01%)
Apr 16, 2018	15.84	15.88	15.79	15.80	48,066	-0.09(-0.59%)
Apr 13, 2018	15.84	15.90	15.82	15.89	52,409	+0.03(+0.20%)
Apr 12, 2018	15.89	15.89	15.85	15.86	29,182	+0.01(+0.04%)
Apr 11, 2018	15.84	15.88	15.83	15.85	35,378	+0.02(+0.15%)
Apr 10, 2018	15.92	15.93	15.83	15.83	37,187	-0.06(-0.37%)
Apr 09, 2018	15.93	15.93	15.85	15.89	35,574	-0.06(-0.36%)
Apr 06, 2018	15.86	15.99	15.86	15.95	46,018	+0.14(+0.87%)
Apr 05, 2018	15.82	15.84	15.75	15.81	35,194	-0.02(-0.10%)
Apr 04, 2018	15.77	15.83	15.75	15.82	28,183	+0.05(+0.34%)
Apr 03, 2018	15.85	15.85	15.76	15.77	37,706	-0.03(-0.19%)
Apr 02, 2018	15.95	15.95	15.80	15.80	46,117	-0.07(-0.44%)
Mar 29, 2018		15.87	15.87	15.87	0	-0.09(-0.58%)
Mar 28, 2018	15.88	15.99	15.88	15.96	29,027	+0.08(+0.48%)
Mar 27, 2018	15.87	15.95	15.80	15.88	40,711	+0.08(+0.49%)
Mar 26, 2018	15.91	15.99	15.80	15.81	46,002	-0.10(-0.63%)
Mar 23, 2018	15.95	16.05	15.87	15.91	27,969	-0.05(-0.34%)
Mar 22, 2018	15.90	16.02	15.88	15.96	69,133	+0.06(+0.39%)
Mar 21, 2018	15.95	15.99	15.88	15.90	28,375	-0.12(-0.74%)
Mar 20, 2018	16.06	16.06	15.95	16.02	47,807	-0.06(-0.38%)
Mar 19, 2018	16.19	16.20	16.04	16.08	29,467	-0.18(-1.08%)
Mar 16, 2018	16.03	16.26	16.03	16.26	49,983	+0.18(+1.09%)
Mar 15, 2018	16.06	16.10	16.03	16.08	20,365	-0.02(-0.10%)
Mar 14, 2018	16.06	16.11	16.03	16.10	18,421	+0.00(+0.00%)
Mar 13, 2018	16.11	16.20	16.02	16.10	49,682	-0.07(-0.43%)
Mar 12, 2018	16.16	16.16	16.00	16.16	41,181	+0.08(+0.48%)
Mar 09, 2018	16.03	16.10	16.00	16.09	19,633	+0.00(+0.00%)
Mar 08, 2018	16.00	16.11	16.00	16.09	20,857	+0.05(+0.29%)
Mar 07, 2018			16.01	16.04	14,859	-0.04(-0.24%)
Mar 06, 2018	16.03	16.11	16.00	16.08	18,456	+0.05(+0.29%)
Mar 05, 2018	16.04	16.11	16.02	16.03	38,138	+0.00(+0.00%)
Mar 02, 2018	15.97	16.03	15.97	16.03	23,741	+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.