Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.28	16.30	16.13	16.21	186,689	-0.06(-0.39%)
May 30, 2018	16.23	16.30	16.16	16.27	132,644	+0.17(+1.07%)
May 29, 2018	16.01	16.24	16.01	16.10	122,731	-0.11(-0.67%)
May 25, 2018		16.21	16.21	16.21	0	-0.20(-1.22%)
May 24, 2018	16.18	16.44	16.18	16.41	107,854	+0.23(+1.40%)
May 23, 2018	15.94	16.25	15.94	16.18	65,436	+0.14(+0.85%)
May 22, 2018	16.19	16.28	16.04	16.05	125,952	-0.13(-0.79%)
May 21, 2018	16.13	16.22	16.02	16.17	351,437	+0.05(+0.34%)
May 18, 2018	16.02	16.17	15.88	16.12	138,487	-0.02(-0.11%)
May 17, 2018	16.14	16.20	16.08	16.14	317,063	-0.03(-0.17%)
May 16, 2018	16.17	16.24	16.12	16.17	392,349	-0.02(-0.11%)
May 15, 2018	16.17	16.31	16.09	16.18	598,983	-0.38(-2.30%)
May 14, 2018	16.64	16.68	16.49	16.56	752,607	-0.06(-0.38%)
May 11, 2018	16.68	16.70	16.55	16.63	224,433	-0.02(-0.11%)
May 10, 2018	16.57	16.67	16.53	16.65	79,944	+0.18(+1.10%)
May 09, 2018	16.51	16.57	16.40	16.46	186,811	-0.04(-0.22%)
May 08, 2018	16.40	16.55	16.23	16.50	99,365	+0.03(+0.17%)
May 07, 2018	16.48	16.58	16.45	16.47	40,255	-0.05(-0.33%)
May 04, 2018	16.43	16.56	16.35	16.53	75,821	+0.01(+0.06%)
May 03, 2018	16.56	16.62	16.46	16.52	117,297	+0.15(+0.94%)
May 02, 2018	16.35	16.64	16.32	16.37	226,686	+0.07(+0.45%)
May 01, 2018	16.21	16.34	16.11	16.29	113,150	-0.05(-0.28%)
Apr 30, 2018	16.48	16.58	16.28	16.34	265,396	-0.29(-1.75%)
Apr 27, 2018	16.53	16.65	16.51	16.63	39,573	+0.18(+1.10%)
Apr 26, 2018	16.46	16.58	16.37	16.45	180,082	+0.04(+0.22%)
Apr 25, 2018	16.35	16.53	16.26	16.41	169,009	-0.17(-1.04%)
Apr 24, 2018	16.46	16.63	16.44	16.58	101,250	+0.18(+1.11%)
Apr 23, 2018	16.41	16.47	16.31	16.40	64,833	-0.15(-0.93%)
Apr 20, 2018	16.62	16.65	16.49	16.56	202,954	-0.21(-1.25%)
Apr 19, 2018	16.81	16.87	16.63	16.76	292,402	+0.01(+0.05%)
Apr 18, 2018	16.67	16.95	16.67	16.76	601,402	+0.12(+0.71%)
Apr 17, 2018	16.57	16.69	16.51	16.64	156,347	+0.02(+0.11%)
Apr 16, 2018	16.68	16.72	16.53	16.62	334,274	-0.07(-0.43%)
Apr 13, 2018	16.58	16.78	16.49	16.69	302,207	+0.30(+1.83%)
Apr 12, 2018	16.42	16.47	16.36	16.39	270,928	-0.15(-0.88%)
Apr 11, 2018	16.37	16.70	16.28	16.54	456,518	+0.34(+2.13%)
Apr 10, 2018	16.16	16.28	16.04	16.19	122,524	+0.15(+0.96%)
Apr 09, 2018	16.15	16.15	15.92	16.04	104,657	-0.12(-0.73%)
Apr 06, 2018	16.14	16.25	16.11	16.16	97,714	+0.11(+0.68%)
Apr 05, 2018	15.85	16.06	15.85	16.05	46,389	+0.03(+0.17%)
Apr 04, 2018	16.17	16.26	15.98	16.02	142,968	-0.05(-0.34%)
Apr 03, 2018	16.26	16.26	15.97	16.07	327,707	-0.25(-1.56%)
Apr 02, 2018	16.11	16.42	16.11	16.33	475,627	+0.27(+1.70%)
Mar 29, 2018		16.06	16.06	16.06	0	+0.19(+1.20%)
Mar 28, 2018	16.03	16.03	15.80	15.87	251,049	-0.31(-1.91%)
Mar 27, 2018	16.26	16.27	16.07	16.17	324,450	-0.25(-1.49%)
Mar 26, 2018	16.27	16.49	16.25	16.42	330,378	+0.27(+1.69%)
Mar 23, 2018	16.05	16.31	15.95	16.15	334,144	+0.46(+2.95%)
Mar 22, 2018	15.78	15.88	15.67	15.68	451,528	-0.18(-1.14%)
Mar 21, 2018	15.62	15.97	15.47	15.87	347,002	+0.42(+2.70%)
Mar 20, 2018	15.56	15.60	15.41	15.45	390,641	-0.15(-0.99%)
Mar 19, 2018	15.54	15.67	15.44	15.60	642,914	+0.09(+0.59%)
Mar 16, 2018	15.53	15.59	15.41	15.51	198,187	-0.04(-0.23%)
Mar 15, 2018	15.66	15.69	15.53	15.55	179,715	-0.25(-1.61%)
Mar 14, 2018	15.77	15.84	15.71	15.80	207,983	+0.07(+0.46%)
Mar 13, 2018	15.87	15.90	15.70	15.73	179,567	-0.07(-0.46%)
Mar 12, 2018	15.70	15.85	15.57	15.80	404,566	+0.09(+0.58%)
Mar 09, 2018	15.80	15.89	15.68	15.71	229,215	-0.12(-0.75%)
Mar 08, 2018	15.76	15.88	15.67	15.83	82,806	+0.07(+0.46%)
Mar 07, 2018			15.70	15.76	404,592	-0.34(-2.14%)
Mar 06, 2018	15.85	16.23	15.85	16.10	242,591	+0.34(+2.13%)
Mar 05, 2018	15.63	15.83	15.58	15.77	449,999	+0.06(+0.40%)
Mar 02, 2018	15.83	15.91	15.67	15.70	171,955	-0.03(-0.17%)

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.