Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.79	17.79	17.51	17.65	311,653	-0.14(-0.76%)
May 30, 2018	17.62	17.89	17.62	17.79	281,281	+0.26(+1.50%)
May 29, 2018	17.37	17.55	17.32	17.52	276,327	+0.05(+0.29%)
May 25, 2018		17.47	17.47	17.47	0	+0.00(+0.00%)
May 24, 2018	17.31	17.50	17.25	17.47	221,815	+0.14(+0.78%)
May 23, 2018	17.13	17.41	17.13	17.34	249,704	+0.20(+1.18%)
May 22, 2018	17.13	17.22	16.95	17.13	239,484	+0.02(+0.10%)
May 21, 2018	16.92	17.18	16.84	17.12	257,090	+0.31(+1.86%)
May 18, 2018	16.62	16.85	16.59	16.80	293,483	+0.24(+1.48%)
May 17, 2018	16.54	16.69	16.48	16.56	197,899	+0.05(+0.31%)
May 16, 2018	16.42	16.61	16.41	16.51	247,109	+0.16(+0.98%)
May 15, 2018	16.51	16.53	16.27	16.35	439,323	-0.24(-1.43%)
May 14, 2018	16.81	16.85	16.53	16.59	308,307	-0.24(-1.41%)
May 11, 2018	16.82	16.91	16.78	16.82	182,277	+0.02(+0.10%)
May 10, 2018	16.78	16.89	16.76	16.80	234,180	+0.09(+0.56%)
May 09, 2018	16.72	16.79	16.58	16.71	270,064	+0.01(+0.05%)
May 08, 2018	16.72	16.84	16.59	16.70	308,572	+0.03(+0.20%)
May 07, 2018	16.52	16.77	16.48	16.67	541,777	+0.27(+1.65%)
May 04, 2018	16.13	16.49	16.13	16.40	331,992	+0.24(+1.52%)
May 03, 2018	16.07	16.22	16.00	16.15	328,422	+0.11(+0.68%)
May 02, 2018	16.04	16.10	15.86	16.04	484,453	+0.12(+0.74%)
May 01, 2018	16.26	16.34	15.32	15.93	799,161	-0.16(-1.00%)
Apr 30, 2018	16.21	16.33	16.09	16.09	375,154	-0.08(-0.52%)
Apr 27, 2018	16.09	16.22	16.07	16.17	405,019	+0.11(+0.68%)
Apr 26, 2018	16.06	16.15	16.04	16.06	195,852	+0.00(+0.00%)
Apr 25, 2018	16.04	16.20	15.99	16.06	215,029	-0.03(-0.16%)
Apr 24, 2018	16.20	16.23	16.00	16.09	297,300	+0.00(+0.00%)
Apr 23, 2018	16.21	16.24	16.03	16.09	247,378	-0.07(-0.42%)
Apr 20, 2018	16.17	16.20	16.01	16.15	369,174	-0.06(-0.36%)
Apr 19, 2018	16.30	16.53	16.17	16.21	321,359	-0.16(-0.97%)
Apr 18, 2018	16.49	16.51	16.37	16.37	383,704	-0.05(-0.31%)
Apr 17, 2018	16.55	16.69	16.41	16.42	536,434	-0.07(-0.41%)
Apr 16, 2018	16.43	16.64	16.39	16.49	327,905	+0.13(+0.77%)
Apr 13, 2018	16.34	16.41	16.27	16.36	284,145	+0.08(+0.46%)
Apr 12, 2018	16.15	16.41	15.94	16.29	317,795	+0.13(+0.83%)
Apr 11, 2018	15.86	16.20	15.83	16.15	262,809	+0.24(+1.53%)
Apr 10, 2018	16.18	16.37	15.89	15.91	315,744	-0.20(-1.25%)
Apr 09, 2018	16.12	16.22	15.99	16.11	356,870	+0.01(+0.05%)
Apr 06, 2018	16.37	16.57	16.08	16.10	486,343	-0.29(-1.74%)
Apr 05, 2018	16.39	16.51	16.33	16.39	450,223	+0.01(+0.05%)
Apr 04, 2018	16.24	16.50	16.23	16.38	483,527	+0.10(+0.62%)
Apr 03, 2018	15.90	16.37	15.81	16.28	589,106	+0.44(+2.76%)
Apr 02, 2018	16.06	16.24	15.74	15.84	321,059	-0.24(-1.46%)
Mar 29, 2018		16.08	16.08	16.08	0	-0.11(-0.67%)
Mar 28, 2018	15.83	16.43	15.83	16.19	419,076	+0.39(+2.44%)
Mar 27, 2018	15.78	15.99	15.58	15.80	350,459	+0.04(+0.27%)
Mar 26, 2018	15.75	15.79	15.47	15.76	559,510	+0.13(+0.80%)
Mar 23, 2018	15.99	16.05	15.63	15.63	380,595	-0.38(-2.35%)
Mar 22, 2018	16.06	16.26	15.99	16.01	348,852	-0.14(-0.88%)
Mar 21, 2018	16.32	16.32	16.01	16.15	545,622	-0.17(-1.02%)
Mar 20, 2018	16.49	16.49	16.24	16.32	276,975	-0.11(-0.66%)
Mar 19, 2018	16.53	16.53	16.24	16.43	346,218	-0.14(-0.86%)
Mar 16, 2018	16.32	16.63	16.20	16.57	710,132	+0.29(+1.80%)
Mar 15, 2018	16.29	16.29	16.14	16.28	246,123	+0.03(+0.15%)
Mar 14, 2018	16.28	16.36	16.15	16.25	226,950	+0.02(+0.10%)
Mar 13, 2018	16.32	16.43	16.21	16.24	383,417	-0.08(-0.51%)
Mar 12, 2018	16.12	16.38	16.07	16.32	508,508	+0.20(+1.24%)
Mar 09, 2018	15.89	16.15	15.74	16.12	446,422	+0.31(+1.95%)
Mar 08, 2018	15.93	16.00	15.72	15.81	306,869	-0.08(-0.53%)
Mar 07, 2018		15.95		15.89	629,804	+0.23(+1.49%)
Mar 06, 2018	15.39	15.67	15.38	15.66	553,474	+0.28(+1.85%)
Mar 05, 2018	15.18	15.43	15.18	15.38	682,649	+0.20(+1.32%)
Mar 02, 2018	15.19	15.20	14.94	15.18	534,291	-0.12(-0.76%)

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.