Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.17	15.28	14.97	15.23	1,323,650	+0.01(+0.08%)
May 30, 2018	14.97	15.25	14.90	15.22	1,437,087	+0.59(+4.01%)
May 29, 2018	14.72	14.79	14.59	14.63	2,512,606	-0.17(-1.18%)
May 25, 2018		14.81	14.81	14.81	0	-0.09(-0.63%)
May 24, 2018	15.02	15.02	14.85	14.90	466,139	-0.12(-0.83%)
May 23, 2018	14.83	15.05	14.81	15.02	525,589	+0.15(+0.99%)
May 22, 2018	14.87	15.07	14.87	14.88	537,178	-0.02(-0.13%)
May 21, 2018	14.99	15.01	14.82	14.90	414,395	-0.02(-0.10%)
May 18, 2018	14.92	14.97	14.75	14.91	1,193,682	-0.07(-0.44%)
May 17, 2018	14.87	15.05	14.80	14.98	1,279,770	+0.10(+0.65%)
May 16, 2018	14.78	14.88	14.75	14.88	917,844	+0.12(+0.84%)
May 15, 2018	15.05	15.05	14.76	14.76	1,320,930	-0.35(-2.29%)
May 14, 2018	15.17	15.22	15.07	15.10	602,543	-0.07(-0.49%)
May 11, 2018	15.19	15.33	15.15	15.18	642,742	-0.04(-0.26%)
May 10, 2018	15.14	15.33	15.14	15.21	472,623	+0.09(+0.59%)
May 09, 2018	15.12	15.24	15.02	15.13	653,118	+0.02(+0.13%)
May 08, 2018	15.26	15.29	15.04	15.11	1,066,633	-0.20(-1.29%)
May 07, 2018	15.35	15.44	15.28	15.30	639,423	-0.06(-0.40%)
May 04, 2018	15.54	15.54	15.33	15.37	955,125	-0.14(-0.93%)
May 03, 2018	15.36	15.71	15.31	15.51	998,573	+0.14(+0.94%)
May 02, 2018	15.73	15.86	15.37	15.37	739,100	-0.37(-2.37%)
May 01, 2018	15.75	15.84	15.73	15.74	402,282	-0.13(-0.81%)
Apr 30, 2018	15.86	15.96	15.86	15.87	565,069	-0.02(-0.15%)
Apr 27, 2018	15.79	15.95	15.75	15.89	329,371	+0.03(+0.17%)
Apr 26, 2018	15.82	15.94	15.76	15.86	561,781	+0.03(+0.22%)
Apr 25, 2018	15.88	15.89	15.75	15.83	441,628	-0.10(-0.61%)
Apr 24, 2018	15.94	15.95	15.84	15.93	529,305	-0.02(-0.12%)
Apr 23, 2018	16.02	16.07	15.91	15.94	511,027	-0.08(-0.48%)
Apr 20, 2018	15.90	16.04	15.86	16.02	289,798	+0.12(+0.73%)
Apr 19, 2018	15.92	15.98	15.87	15.91	433,076	-0.01(-0.05%)
Apr 18, 2018	15.94	16.03	15.88	15.91	418,861	-0.04(-0.27%)
Apr 17, 2018	15.99	16.02	15.88	15.96	570,179	-0.02(-0.12%)
Apr 16, 2018	15.99	16.15	15.94	15.98	410,661	-0.02(-0.15%)
Apr 13, 2018	16.08	16.14	15.98	16.00	336,519	-0.07(-0.44%)
Apr 12, 2018	16.06	16.27	16.05	16.07	536,436	-0.10(-0.62%)
Apr 11, 2018	16.03	16.20	16.03	16.17	313,940	+0.08(+0.51%)
Apr 10, 2018	16.08	16.19	15.99	16.09	700,133	+0.06(+0.36%)
Apr 09, 2018	16.06	16.18	16.01	16.03	536,956	-0.12(-0.77%)
Apr 06, 2018	16.20	16.36	16.13	16.15	615,337	-0.14(-0.88%)
Apr 05, 2018	16.20	16.33	16.08	16.30	563,444	+0.11(+0.70%)
Apr 04, 2018	16.11	16.22	16.05	16.19	756,055	-0.02(-0.14%)
Apr 03, 2018	16.17	16.24	15.99	16.21	520,264	+0.17(+1.09%)
Apr 02, 2018	16.23	16.32	15.97	16.03	459,119	-0.14(-0.84%)
Mar 29, 2018		16.17	16.17	16.17	0	+0.23(+1.44%)
Mar 28, 2018	15.93	16.06	15.87	15.94	379,015	+0.04(+0.24%)
Mar 27, 2018	15.86	16.11	15.82	15.90	773,749	+0.00(+0.00%)
Mar 26, 2018	16.08	16.12	15.70	15.90	767,373	-0.13(-0.82%)
Mar 23, 2018	16.05	16.33	15.94	16.03	563,563	+0.04(+0.27%)
Mar 22, 2018	15.71	16.11	15.66	15.99	861,836	+0.26(+1.68%)
Mar 21, 2018	15.65	15.91	15.65	15.73	446,614	+0.11(+0.72%)
Mar 20, 2018	15.74	15.88	15.60	15.61	854,056	-0.13(-0.81%)
Mar 19, 2018	15.80	15.84	15.64	15.74	531,427	-0.18(-1.12%)
Mar 16, 2018	15.79	15.92	15.63	15.92	1,602,783	+0.19(+1.23%)
Mar 15, 2018	15.90	15.90	15.68	15.73	453,183	-0.14(-0.91%)
Mar 14, 2018	15.87	15.95	15.74	15.87	467,614	+0.03(+0.20%)
Mar 13, 2018	15.77	15.91	15.77	15.84	612,422	+0.10(+0.62%)
Mar 12, 2018	16.04	16.08	15.73	15.74	3,034,063	-0.28(-1.77%)
Mar 09, 2018	15.94	16.10	15.89	16.03	863,610	+0.09(+0.58%)
Mar 08, 2018	15.90	16.02	15.87	15.93	534,793	+0.03(+0.19%)
Mar 07, 2018		15.96	15.79	15.90	708,247	-0.01(-0.05%)
Mar 06, 2018	15.75	15.91	15.65	15.91	1,104,815	+0.24(+1.56%)
Mar 05, 2018	15.73	15.83	15.63	15.66	774,669	-0.10(-0.67%)
Mar 02, 2018	15.71	15.87	15.62	15.77	604,972	-0.01(-0.05%)

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.