Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.90	17.01	16.76	16.97	1,074,352	+0.05(+0.28%)
May 30, 2018	16.67	17.03	16.53	16.93	1,254,839	+0.28(+1.68%)
May 29, 2018	16.27	16.89	16.20	16.65	1,701,797	+0.33(+2.00%)
May 25, 2018		16.32	16.32	16.32	0	+0.23(+1.40%)
May 24, 2018	16.21	16.27	16.05	16.10	615,882	-0.13(-0.81%)
May 23, 2018	16.11	16.25	16.06	16.23	869,033	+0.18(+1.11%)
May 22, 2018	15.94	16.16	15.89	16.05	947,030	+0.12(+0.73%)
May 21, 2018	15.77	16.11	15.63	15.93	863,132	+0.26(+1.63%)
May 18, 2018	15.80	15.82	15.62	15.68	903,166	-0.09(-0.54%)
May 17, 2018	15.82	15.97	15.69	15.76	1,037,991	-0.01(-0.05%)
May 16, 2018	15.80	15.95	15.72	15.77	914,238	+0.02(+0.10%)
May 15, 2018	15.99	15.99	15.72	15.75	1,484,022	-0.32(-1.98%)
May 14, 2018	16.30	16.36	16.03	16.07	809,189	-0.22(-1.33%)
May 11, 2018	16.44	16.50	16.25	16.29	681,166	-0.12(-0.76%)
May 10, 2018	16.27	16.54	16.24	16.41	1,097,063	+0.23(+1.44%)
May 09, 2018	16.19	16.26	16.13	16.18	751,449	-0.03(-0.19%)
May 08, 2018	16.17	16.31	16.04	16.21	1,682,919	+0.03(+0.19%)
May 07, 2018	16.21	16.29	16.10	16.18	570,661	+0.03(+0.19%)
May 04, 2018	15.84	16.20	15.83	16.15	490,190	+0.29(+1.81%)
May 03, 2018	15.74	15.90	15.65	15.86	711,538	-0.02(-0.15%)
May 02, 2018	16.11	16.11	15.77	15.89	719,720	-0.35(-2.15%)
May 01, 2018	15.93	16.31	15.88	16.24	565,143	+0.27(+1.70%)
Apr 30, 2018	16.38	16.42	15.89	15.96	1,099,936	-0.43(-2.60%)
Apr 27, 2018	15.83	16.39	15.83	16.39	805,340	+0.55(+3.48%)
Apr 26, 2018	15.56	15.92	15.46	15.84	546,176	+0.36(+2.36%)
Apr 25, 2018	15.51	15.59	15.14	15.47	720,289	-0.10(-0.65%)
Apr 24, 2018	15.50	15.65	15.38	15.58	1,106,458	+0.19(+1.21%)
Apr 23, 2018	15.60	15.66	15.34	15.39	652,446	-0.23(-1.44%)
Apr 20, 2018	15.88	16.00	15.57	15.61	475,874	-0.26(-1.66%)
Apr 19, 2018	16.24	16.24	15.75	15.88	506,707	-0.40(-2.48%)
Apr 18, 2018	16.44	16.48	16.27	16.28	468,021	-0.08(-0.47%)
Apr 17, 2018	16.33	16.53	16.20	16.36	732,297	+0.12(+0.72%)
Apr 16, 2018	16.22	16.39	16.13	16.24	562,430	+0.04(+0.24%)
Apr 13, 2018	16.12	16.25	15.99	16.20	448,566	+0.11(+0.68%)
Apr 12, 2018	16.48	16.48	16.08	16.10	624,777	-0.39(-2.35%)
Apr 11, 2018	16.55	16.67	16.46	16.48	656,367	-0.07(-0.42%)
Apr 10, 2018	16.52	16.62	16.40	16.55	748,999	+0.15(+0.90%)
Apr 09, 2018	16.54	16.58	16.34	16.41	479,407	-0.09(-0.56%)
Apr 06, 2018	16.82	16.91	16.41	16.50	623,898	-0.33(-1.94%)
Apr 05, 2018	16.92	16.92	16.66	16.82	608,729	-0.08(-0.46%)
Apr 04, 2018	16.48	16.94	16.34	16.90	676,738	+0.34(+2.06%)
Apr 03, 2018	16.31	16.69	16.17	16.56	776,728	+0.32(+1.96%)
Apr 02, 2018	16.52	16.59	16.07	16.24	988,858	-0.33(-1.97%)
Mar 29, 2018		16.57	16.57	16.57	0	-0.12(-0.70%)
Mar 28, 2018	16.08	16.76	16.04	16.69	931,370	+0.71(+4.47%)
Mar 27, 2018	15.99	16.20	15.67	15.97	1,034,257	-0.09(-0.53%)
Mar 26, 2018	16.06	16.07	15.82	16.06	676,717	+0.19(+1.17%)
Mar 23, 2018	16.07	16.24	15.76	15.87	1,440,579	-0.22(-1.35%)
Mar 22, 2018	16.10	16.48	16.05	16.09	854,296	-0.02(-0.10%)
Mar 21, 2018	16.19	16.34	16.04	16.10	1,079,202	-0.08(-0.48%)
Mar 20, 2018	16.43	16.58	15.89	16.18	1,238,271	-0.26(-1.60%)
Mar 19, 2018	16.58	16.67	16.33	16.44	756,285	-0.16(-0.93%)
Mar 16, 2018	16.39	16.62	16.33	16.60	2,564,198	+0.24(+1.47%)
Mar 15, 2018	16.49	16.53	15.98	16.36	1,384,455	-0.12(-0.71%)
Mar 14, 2018	16.58	16.72	16.25	16.48	1,980,592	-0.07(-0.42%)
Mar 13, 2018	16.83	16.98	16.47	16.55	2,070,686	-0.25(-1.46%)
Mar 12, 2018	16.71	16.84	16.62	16.79	1,233,556	+0.13(+0.78%)
Mar 09, 2018	17.21	17.21	16.50	16.66	1,868,875	-0.51(-2.95%)
Mar 08, 2018	17.39	17.42	17.13	17.17	584,896	-0.13(-0.75%)
Mar 07, 2018			17.23	17.30	702,930	-0.05(-0.27%)
Mar 06, 2018	17.19	17.39	17.03	17.34	882,314	+0.17(+0.98%)
Mar 05, 2018	17.11	17.26	16.88	17.18	789,014	+0.22(+1.31%)
Mar 02, 2018	16.75	16.98	16.57	16.95	1,005,628	+0.13(+0.78%)

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.