Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.79	16.79	16.32	16.32	20,131	-0.57(-3.37%)
May 30, 2018	16.70	16.89	16.46	16.89	27,429	+0.29(+1.75%)
May 29, 2018	16.73	16.79	16.47	16.60	11,918	-0.12(-0.72%)
May 25, 2018		16.72	16.72	16.72	0	+0.03(+0.18%)
May 24, 2018	16.59	16.69	16.49	16.69	25,483	+0.12(+0.72%)
May 23, 2018	16.59	16.59	16.33	16.57	15,490	+0.06(+0.36%)
May 22, 2018	16.59	16.59	16.37	16.51	11,235	-0.08(-0.48%)
May 21, 2018	16.46	16.59	16.42	16.59	8,595	+0.03(+0.18%)
May 18, 2018	16.59	16.59	16.29	16.56	16,293	+0.26(+1.60%)
May 17, 2018	16.41	16.62	16.26	16.30	13,523	+0.00(+0.00%)
May 16, 2018	16.10	16.43	16.10	16.30	15,584	+0.16(+0.99%)
May 15, 2018	16.13	16.43	15.93	16.14	15,851	-0.36(-2.18%)
May 14, 2018	16.35	16.58	16.08	16.50	18,082	+0.16(+0.95%)
May 11, 2018	16.16	16.59	15.95	16.34	37,625	+0.61(+3.91%)
May 10, 2018	15.71	15.94	15.67	15.73	38,593	-0.22(-1.38%)
May 09, 2018	15.71	15.96	15.71	15.95	233,090	+0.20(+1.27%)
May 08, 2018	15.93	15.93	15.52	15.75	87,400	+0.05(+0.32%)
May 07, 2018	15.92	16.00	15.55	15.70	27,599	-0.01(-0.06%)
May 04, 2018	15.54	15.77	15.54	15.71	33,320	-0.19(-1.19%)
May 03, 2018	15.75	15.99	15.65	15.90	54,003	+0.05(+0.32%)
May 02, 2018	15.79	15.95	15.63	15.85	119,027	+0.16(+1.02%)
May 01, 2018	15.64	15.78	15.54	15.69	45,009	-0.11(-0.70%)
Apr 30, 2018	15.86	15.86	15.60	15.80	60,519	+0.11(+0.70%)
Apr 27, 2018	15.71	15.96	15.68	15.69	10,683	-0.30(-1.88%)
Apr 26, 2018	15.82	15.99	15.59	15.99	13,591	+0.25(+1.59%)
Apr 25, 2018	15.78	15.90	15.52	15.74	26,625	-0.26(-1.62%)
Apr 24, 2018	15.87	16.00	15.74	16.00	12,025	+0.09(+0.57%)
Apr 23, 2018	16.00	16.00	15.70	15.91	18,351	-0.09(-0.56%)
Apr 20, 2018	16.10	16.10	15.90	16.00	25,334	+0.16(+1.01%)
Apr 19, 2018	16.14	16.20	15.81	15.84	11,271	-0.26(-1.61%)
Apr 18, 2018	16.07	16.19	16.00	16.10	17,441	-0.04(-0.25%)
Apr 17, 2018	16.09	16.15	15.95	16.14	11,509	+0.12(+0.75%)
Apr 16, 2018	16.13	16.13	15.93	16.02	192,890	+0.12(+0.75%)
Apr 13, 2018	16.10	16.10	15.84	15.90	100,522	-0.07(-0.44%)
Apr 12, 2018	15.51	16.05	15.51	15.97	174,463	+0.09(+0.54%)
Apr 11, 2018	15.75	16.12	15.66	15.88	172,227	+0.08(+0.54%)
Apr 10, 2018	15.85	16.22	15.72	15.80	30,979	-0.09(-0.57%)
Apr 09, 2018	15.87	15.90	15.63	15.89	32,597	+0.15(+0.95%)
Apr 06, 2018	15.94	15.94	15.52	15.74	11,885	+0.06(+0.38%)
Apr 05, 2018	15.43	15.83	15.42	15.68	26,917	+0.01(+0.06%)
Apr 04, 2018	15.60	15.67	15.47	15.67	262,864	+0.16(+1.03%)
Apr 03, 2018	15.54	15.67	15.34	15.51	189,367	+0.27(+1.74%)
Apr 02, 2018	15.97	15.97	15.10	15.24	14,131	-0.39(-2.46%)
Mar 29, 2018		15.63	15.63	15.63	0	+0.04(+0.22%)
Mar 28, 2018	15.40	15.77	15.40	15.60	150,922	+0.38(+2.46%)
Mar 27, 2018	15.41	15.77	15.22	15.22	21,881	-0.30(-1.93%)
Mar 26, 2018	15.26	15.62	15.26	15.52	390,345	+0.43(+2.85%)
Mar 23, 2018	15.12	15.20	14.87	15.09	216,543	+0.41(+2.79%)
Mar 22, 2018	15.03	15.12	14.68	14.68	30,317	-0.56(-3.67%)
Mar 21, 2018	15.26	15.26	14.93	15.24	25,051	+0.14(+0.96%)
Mar 20, 2018	15.19	15.23	14.95	15.10	388,967	-0.04(-0.23%)
Mar 19, 2018	15.19	15.19	14.99	15.13	254,044	+0.38(+2.58%)
Mar 16, 2018	14.80	15.08	14.70	14.75	441,816	-0.28(-1.86%)
Mar 15, 2018	14.95	15.40	14.85	15.03	26,774	-0.03(-0.20%)
Mar 14, 2018	15.34	15.34	14.99	15.06	17,899	+0.03(+0.20%)
Mar 13, 2018	15.40	15.40	15.02	15.03	9,992	-0.17(-1.12%)
Mar 12, 2018	15.21	15.36	15.06	15.20	16,286	+0.04(+0.26%)
Mar 09, 2018	15.10	15.22	15.08	15.16	57,431	+0.18(+1.20%)
Mar 08, 2018	14.94	15.71	14.94	14.98	25,534	+0.10(+0.67%)
Mar 07, 2018	15.13	15.57	14.87	14.88	12,645	-45.72(-75.45%)
Mar 06, 2018	60.77	61.17	60.31	60.60	8,403	-0.17(-0.28%)
Mar 05, 2018	59.85	60.77	59.28	60.77	4,866	+1.05(+1.76%)
Mar 02, 2018	59.60	60.00	58.59	59.72	6,784	+1.72(+2.97%)

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.