Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.58	15.58	15.00	15.00	6,596	-0.37(-2.41%)
May 30, 2018	15.65	15.74	15.37	15.37	2,181	+0.28(+1.86%)
May 29, 2018	15.50	16.29	15.09	15.09	37,065	-0.51(-3.27%)
May 25, 2018		15.60	15.60	15.60	0	-0.66(-4.06%)
May 24, 2018	15.80	16.30	15.71	16.26	13,632	-0.04(-0.25%)
May 23, 2018	15.99	16.30	15.62	16.30	8,526	+0.03(+0.18%)
May 22, 2018	15.57	16.30	15.57	16.27	5,737	+0.21(+1.31%)
May 21, 2018	15.96	16.06	15.55	16.06	2,861	+0.08(+0.50%)
May 18, 2018	15.70	15.98	15.31	15.98	4,909	-0.36(-2.20%)
May 17, 2018	15.94	16.34	15.94	16.34	829	+0.29(+1.80%)
May 16, 2018	15.86	16.26	15.86	16.05	4,120	+0.37(+2.36%)
May 15, 2018	15.90	15.90	15.57	15.68	21,508	-0.32(-2.00%)
May 14, 2018	15.80	16.00	15.73	16.00	22,341	+0.22(+1.39%)
May 11, 2018	15.40	16.20	15.40	15.78	33,132	-0.18(-1.13%)
May 10, 2018	15.53	15.99	15.53	15.96	4,066	+0.06(+0.38%)
May 09, 2018	15.38	15.90	14.96	15.90	7,883	+0.54(+3.52%)
May 08, 2018	14.70	15.42	14.60	15.36	19,094	+0.52(+3.50%)
May 07, 2018	15.00	15.26	14.80	14.84	10,315	-0.17(-1.13%)
May 04, 2018	14.89	15.35	14.89	15.01	4,895	-0.24(-1.57%)
May 03, 2018	14.96	15.25	14.80	15.25	18,088	+0.49(+3.32%)
May 02, 2018	15.07	15.22	14.61	14.76	36,967	-0.42(-2.77%)
May 01, 2018	14.85	15.18	14.85	15.18	1,659	-0.02(-0.13%)
Apr 30, 2018	15.00	15.24	14.95	15.20	37,776	-0.08(-0.52%)
Apr 27, 2018	15.30	15.30	15.14	15.28	6,184	-0.02(-0.13%)
Apr 26, 2018	15.50	15.50	15.05	15.30	12,336	+0.11(+0.72%)
Apr 25, 2018	15.17	15.63	15.12	15.19	10,643	+0.09(+0.60%)
Apr 24, 2018	15.21	15.47	15.10	15.10	4,973	+0.01(+0.07%)
Apr 23, 2018	15.38	15.38	14.84	15.09	17,333	-0.23(-1.50%)
Apr 20, 2018	15.13	15.49	14.95	15.32	4,419	-0.18(-1.16%)
Apr 19, 2018	15.58	15.65	15.17	15.50	13,777	+0.10(+0.65%)
Apr 18, 2018	14.95	15.79	14.95	15.40	24,327	+0.60(+4.05%)
Apr 17, 2018	15.32	15.32	14.80	14.80	20,283	-0.26(-1.76%)
Apr 16, 2018	15.24	15.24	15.06	15.06	1,039	-0.09(-0.56%)
Apr 13, 2018	15.06	15.48	15.01	15.15	23,975	-0.01(-0.06%)
Apr 12, 2018	15.06	15.36	15.00	15.16	12,716	+0.39(+2.64%)
Apr 11, 2018	14.64	15.20	14.64	14.77	9,812	-0.23(-1.53%)
Apr 10, 2018	15.21	15.25	14.99	15.00	1,119	+0.03(+0.20%)
Apr 09, 2018	14.75	15.00	14.58	14.97	3,655	+0.16(+1.08%)
Apr 06, 2018	14.57	14.82	14.57	14.81	4,277	+0.05(+0.34%)
Apr 05, 2018	14.55	15.22	14.55	14.76	7,267	+0.26(+1.79%)
Apr 04, 2018	14.45	14.82	14.43	14.50	4,668	-0.09(-0.62%)
Apr 03, 2018	14.90	14.92	14.55	14.59	11,033	-0.03(-0.21%)
Apr 02, 2018	14.90	14.93	14.38	14.62	6,417	-0.03(-0.20%)
Mar 29, 2018		14.65	14.65	14.65	0	+0.30(+2.09%)
Mar 28, 2018	14.47	14.97	14.22	14.35	12,122	-0.58(-3.88%)
Mar 27, 2018	14.59	14.93	14.30	14.93	4,867	-0.02(-0.13%)
Mar 26, 2018	14.53	14.99	14.43	14.95	12,202	+0.52(+3.60%)
Mar 23, 2018	14.36	14.88	14.16	14.43	3,376	-0.18(-1.23%)
Mar 22, 2018	14.71	14.97	14.61	14.61	4,732	+0.11(+0.76%)
Mar 21, 2018	14.85	15.09	14.50	14.50	12,300	-0.15(-1.02%)
Mar 20, 2018	14.09	14.87	14.09	14.65	4,158	+0.23(+1.60%)
Mar 19, 2018	14.48	14.59	14.34	14.42	5,322	-0.15(-1.03%)
Mar 16, 2018	14.62	15.11	14.51	14.57	3,102	-0.38(-2.54%)
Mar 15, 2018	15.21	15.21	15.00	14.95	3,897	+0.00(+0.00%)
Mar 14, 2018	14.79	15.00	14.77	14.95	3,025	+0.46(+3.17%)
Mar 13, 2018	14.91	15.00	14.49	14.49	1,378	-0.51(-3.40%)
Mar 12, 2018	14.69	15.14	14.64	15.00	2,957	+0.28(+1.90%)
Mar 09, 2018	14.56	14.83	14.56	14.72	12,231	+0.30(+2.08%)
Mar 08, 2018	14.87	14.87	14.39	14.42	1,502	-0.38(-2.57%)
Mar 07, 2018	14.83	14.83	14.57	14.80	3,206	+0.15(+1.02%)
Mar 06, 2018	14.72	14.90	14.59	14.65	7,575	-0.35(-2.33%)
Mar 05, 2018	14.70	15.19	14.66	15.00	19,198	+0.00(+0.00%)
Mar 02, 2018	15.18	15.18	14.85	15.00	4,044	-0.18(-1.19%)

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.