Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.92	17.16	16.88	16.88	26,104	-0.15(-0.86%)
May 30, 2018	16.78	17.07	16.68	17.03	32,908	+0.44(+2.65%)
May 29, 2018	16.57	16.78	16.02	16.59	19,598	-0.10(-0.59%)
May 25, 2018		16.69	16.69	16.69	0	-0.37(-2.18%)
May 24, 2018	17.28	17.28	17.01	17.06	32,171	-0.23(-1.30%)
May 23, 2018	17.25	17.36	17.16	17.28	14,607	+0.03(+0.17%)
May 22, 2018	17.32	17.43	17.25	17.25	22,218	-0.03(-0.17%)
May 21, 2018	17.49	17.50	17.28	17.28	25,446	-0.19(-1.06%)
May 18, 2018	17.56	17.56	17.18	17.47	66,191	+0.09(+0.51%)
May 17, 2018	17.21	17.42	17.14	17.38	30,232	+0.20(+1.14%)
May 16, 2018	17.23	17.33	17.07	17.18	91,277	-0.07(-0.40%)
May 15, 2018	17.27	17.36	17.16	17.25	28,284	-0.04(-0.23%)
May 14, 2018	17.16	17.34	17.10	17.29	28,550	+0.16(+0.91%)
May 11, 2018	16.99	17.16	16.99	17.14	20,851	+0.16(+0.92%)
May 10, 2018	16.81	17.06	16.81	16.98	22,370	+0.13(+0.75%)
May 09, 2018	16.67	16.88	16.67	16.85	14,097	+0.25(+1.53%)
May 08, 2018	16.41	16.64	16.36	16.60	15,981	+0.11(+0.65%)
May 07, 2018	16.43	16.66	16.30	16.49	17,952	+0.09(+0.54%)
May 04, 2018	16.21	16.48	16.08	16.40	28,201	+0.15(+0.90%)
May 03, 2018	16.34	16.35	16.20	16.26	20,074	-0.09(-0.54%)
May 02, 2018	16.41	16.54	16.32	16.34	34,010	-0.11(-0.65%)
May 01, 2018	16.36	16.48	16.29	16.45	36,217	-0.04(-0.24%)
Apr 30, 2018	16.50	16.61	16.36	16.49	52,865	+0.22(+1.32%)
Apr 27, 2018	16.18	16.33	16.14	16.28	19,058	+0.09(+0.54%)
Apr 26, 2018	16.21	16.25	16.05	16.19	16,628	+0.08(+0.49%)
Apr 25, 2018	16.14	16.14	15.94	16.11	15,562	-0.02(-0.12%)
Apr 24, 2018	16.34	16.34	16.05	16.13	56,764	-0.14(-0.84%)
Apr 23, 2018	15.91	16.30	15.91	16.27	39,697	+0.35(+2.21%)
Apr 20, 2018	15.94	16.05	15.87	15.91	38,855	+0.00(+0.00%)
Apr 19, 2018	16.18	16.34	15.90	15.91	40,496	-0.23(-1.45%)
Apr 18, 2018	16.23	16.39	16.14	16.15	45,550	+0.01(+0.05%)
Apr 17, 2018	15.82	16.18	15.79	16.14	44,961	+0.42(+2.67%)
Apr 16, 2018	15.19	15.74	15.19	15.72	35,223	+0.59(+3.88%)
Apr 13, 2018	15.31	15.31	15.01	15.13	39,407	-0.04(-0.26%)
Apr 12, 2018	15.51	15.60	15.11	15.17	37,381	-0.20(-1.27%)
Apr 11, 2018	15.33	15.78	15.33	15.37	43,449	+0.13(+0.88%)
Apr 10, 2018	15.01	15.33	15.01	15.23	85,797	+0.29(+1.91%)
Apr 09, 2018	15.31	15.42	14.95	14.95	26,688	-0.16(-1.07%)
Apr 06, 2018	15.20	15.31	15.02	15.11	24,311	-0.22(-1.43%)
Apr 05, 2018	15.15	15.40	15.15	15.33	38,229	+0.21(+1.39%)
Apr 04, 2018	15.24	15.24	14.95	15.12	43,350	-0.19(-1.25%)
Apr 03, 2018	15.77	15.77	14.77	15.31	39,508	+0.20(+1.32%)
Apr 02, 2018	14.92	15.11	14.77	15.11	42,547	+0.28(+1.86%)
Mar 29, 2018		14.83	14.83	14.83	0	+0.17(+1.17%)
Mar 28, 2018	14.80	14.82	14.47	14.66	35,065	-0.10(-0.71%)
Mar 27, 2018	14.75	14.90	14.30	14.77	73,831	+0.05(+0.32%)
Mar 26, 2018	14.86	14.86	14.50	14.72	26,352	+0.04(+0.26%)
Mar 23, 2018	14.85	15.01	14.65	14.68	45,744	+0.00(+0.00%)
Mar 22, 2018	15.05	15.11	14.68	14.68	20,912	-0.39(-2.59%)
Mar 21, 2018	14.93	15.13	14.88	15.07	32,706	+0.27(+1.80%)
Mar 20, 2018	15.16	15.16	14.72	14.80	63,636	-0.24(-1.58%)
Mar 19, 2018	15.41	15.41	14.91	15.04	79,008	-0.38(-2.47%)
Mar 16, 2018	15.09	15.60	15.09	15.42	50,480	+0.38(+2.53%)
Mar 15, 2018	16.05	16.05	14.20	15.04	136,716	-0.91(-5.68%)
Mar 14, 2018	16.25	16.25	15.82	15.95	41,191	-0.23(-1.41%)
Mar 13, 2018	16.11	16.20	15.96	16.18	51,987	+0.18(+1.13%)
Mar 12, 2018	15.79	16.04	15.79	16.00	31,999	+0.21(+1.33%)
Mar 09, 2018	15.57	15.85	15.57	15.79	29,701	+0.27(+1.72%)
Mar 08, 2018	15.80	15.85	15.48	15.52	44,954	-0.21(-1.33%)
Mar 07, 2018		15.95	15.65	15.73	54,633	-0.06(-0.36%)
Mar 06, 2018	15.83	15.94	15.70	15.79	48,827	+0.10(+0.67%)
Mar 05, 2018	15.63	15.82	15.62	15.68	58,137	+0.00(+0.00%)
Mar 02, 2018	15.75	15.75	15.39	15.68	77,429	-0.10(-0.66%)

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.