Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.06	16.12	15.98	15.99	32,005	-0.09(-0.56%)
May 30, 2018	16.00	16.12	16.00	16.08	51,768	+0.11(+0.69%)
May 29, 2018	15.95	16.00	15.92	15.97	94,055	-0.10(-0.62%)
May 25, 2018		16.07	16.07	16.07	0	-0.16(-0.99%)
May 24, 2018	16.14	16.25	16.13	16.23	163,949	+0.20(+1.25%)
May 23, 2018	15.92	16.05	15.91	16.03	79,031	-0.09(-0.56%)
May 22, 2018	16.21	16.23	16.10	16.12	69,074	+0.04(+0.25%)
May 21, 2018	16.06	16.09	16.00	16.08	106,543	+0.07(+0.44%)
May 18, 2018	15.97	16.04	15.96	16.01	45,721	+0.00(+0.00%)
May 17, 2018	16.02	16.06	15.99	16.01	46,700	+0.07(+0.44%)
May 16, 2018	15.87	16.00	15.85	15.94	53,761	+0.08(+0.50%)
May 15, 2018	15.85	15.89	15.78	15.86	189,817	-0.22(-1.37%)
May 14, 2018	16.22	16.24	16.08	16.08	60,891	-0.16(-0.99%)
May 11, 2018	16.39	16.39	16.22	16.24	68,044	-0.03(-0.18%)
May 10, 2018	16.27	16.31	16.23	16.27	200,030	+0.21(+1.31%)
May 09, 2018	16.09	16.18	16.06	16.06	150,991	+0.00(+0.00%)
May 08, 2018	16.02	16.09	15.90	16.06	88,114	+0.01(+0.06%)
May 07, 2018	16.04	16.08	16.00	16.05	42,863	-0.03(-0.19%)
May 04, 2018	15.96	16.08	15.95	16.08	61,580	+0.09(+0.56%)
May 03, 2018	16.10	16.12	15.98	15.99	58,198	+0.05(+0.31%)
May 02, 2018	15.97	16.10	15.90	15.94	183,801	+0.19(+1.21%)
May 01, 2018	15.82	15.82	15.63	15.75	465,331	-0.16(-1.01%)
Apr 30, 2018	15.84	15.99	15.79	15.91	202,944	-0.20(-1.24%)
Apr 27, 2018	16.07	16.12	16.02	16.11	182,816	+0.00(+0.03%)
Apr 26, 2018	16.17	16.17	16.00	16.11	100,026	-0.02(-0.15%)
Apr 25, 2018	16.15	16.17	16.09	16.13	113,847	-0.18(-1.07%)
Apr 24, 2018	16.22	16.32	16.21	16.30	137,526	+0.11(+0.65%)
Apr 23, 2018	16.32	16.35	16.17	16.20	162,703	-0.48(-2.88%)
Apr 20, 2018	16.70	16.76	16.68	16.68	45,511	-0.13(-0.77%)
Apr 19, 2018	16.82	16.91	16.65	16.81	149,937	+0.08(+0.48%)
Apr 18, 2018	16.69	16.81	16.65	16.73	326,348	+0.40(+2.45%)
Apr 17, 2018	16.26	16.37	16.23	16.33	94,226	+0.09(+0.55%)
Apr 16, 2018	16.30	16.34	16.23	16.24	145,817	+0.03(+0.19%)
Apr 13, 2018	16.19	16.26	16.18	16.21	100,455	+0.15(+0.93%)
Apr 12, 2018	16.12	16.12	16.03	16.06	77,306	-0.17(-1.05%)
Apr 11, 2018	16.20	16.44	16.20	16.23	179,186	+0.08(+0.47%)
Apr 10, 2018	16.19	16.22	16.10	16.15	72,524	+0.06(+0.40%)
Apr 09, 2018	16.00	16.13	15.96	16.09	155,692	+0.14(+0.88%)
Apr 06, 2018	16.05	16.07	15.92	15.95	79,029	-0.03(-0.19%)
Apr 05, 2018	15.79	15.99	15.79	15.98	71,884	+0.09(+0.57%)
Apr 04, 2018	15.90	15.97	15.84	15.89	315,740	-0.10(-0.66%)
Apr 03, 2018	16.03	16.06	15.95	15.99	124,255	-0.20(-1.20%)
Apr 02, 2018	16.15	16.25	16.12	16.19	207,504	+0.25(+1.57%)
Mar 29, 2018		15.94	15.94	15.94	0	+0.06(+0.38%)
Mar 28, 2018	15.95	15.95	15.84	15.88	213,519	-0.22(-1.37%)
Mar 27, 2018	16.16	16.16	16.06	16.10	134,796	-0.17(-1.04%)
Mar 26, 2018	16.28	16.36	16.16	16.27	196,672	+0.16(+0.99%)
Mar 23, 2018	16.21	16.25	16.11	16.11	142,309	+0.13(+0.81%)
Mar 22, 2018	16.05	16.07	15.93	15.98	69,991	-0.21(-1.30%)
Mar 21, 2018	16.03	16.22	15.95	16.19	136,351	+0.40(+2.53%)
Mar 20, 2018	15.84	15.84	15.71	15.79	93,602	-0.12(-0.75%)
Mar 19, 2018	15.90	15.94	15.84	15.91	84,775	-0.01(-0.06%)
Mar 16, 2018	15.98	15.99	15.81	15.92	132,168	-0.04(-0.25%)
Mar 15, 2018	16.04	16.04	15.96	15.96	73,463	-0.17(-1.05%)
Mar 14, 2018	16.14	16.15	16.09	16.13	32,149	-0.01(-0.06%)
Mar 13, 2018	16.16	16.20	16.08	16.14	37,516	+0.01(+0.06%)
Mar 12, 2018	16.06	16.14	16.04	16.13	42,889	-0.04(-0.25%)
Mar 09, 2018	16.04	16.26	16.00	16.17	126,698	+0.09(+0.56%)
Mar 08, 2018	16.07	16.08	16.01	16.08	23,823	+0.03(+0.19%)
Mar 07, 2018			16.01	16.05	49,815	-0.27(-1.65%)
Mar 06, 2018	16.22	16.43	16.22	16.32	142,744	+0.31(+1.94%)
Mar 05, 2018	16.00	16.02	15.95	16.01	87,778	-0.09(-0.56%)
Mar 02, 2018	16.15	16.15	16.02	16.10	38,427	+0.02(+0.12%)

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.