Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.30	16.30	16.19	16.23	85,181	-0.07(-0.41%)
May 30, 2018	16.18	16.32	16.17	16.29	181,095	+0.19(+1.16%)
May 29, 2018	16.15	16.19	16.08	16.11	131,433	-0.15(-0.92%)
May 25, 2018		16.26	16.26	16.26	0	-0.02(-0.15%)
May 24, 2018	16.29	16.30	16.23	16.28	183,142	-0.03(-0.18%)
May 23, 2018	16.28	16.31	16.21	16.31	218,951	+0.00(+0.00%)
May 22, 2018	16.29	16.36	16.29	16.31	163,279	-0.01(-0.07%)
May 21, 2018	16.34	16.37	16.31	16.32	214,698	+0.05(+0.30%)
May 18, 2018	16.23	16.33	16.23	16.27	132,221	-0.02(-0.11%)
May 17, 2018	16.30	16.35	16.26	16.29	139,431	-0.02(-0.11%)
May 16, 2018	16.38	16.38	16.30	16.31	141,398	+0.01(+0.07%)
May 15, 2018	16.33	16.36	16.27	16.30	83,840	-0.05(-0.33%)
May 14, 2018	16.39	16.41	16.35	16.35	58,817	-0.01(-0.04%)
May 11, 2018	16.27	16.36	16.27	16.36	67,730	+0.10(+0.59%)
May 10, 2018	16.18	16.33	16.18	16.26	74,765	+0.09(+0.58%)
May 09, 2018	16.06	16.18	16.06	16.17	98,125	+0.12(+0.73%)
May 08, 2018	16.05	16.09	16.01	16.05	75,147	-0.01(-0.04%)
May 07, 2018	16.04	16.11	16.02	16.06	77,141	+0.05(+0.30%)
May 04, 2018	15.78	16.07	15.78	16.01	57,584	+0.19(+1.22%)
May 03, 2018	15.89	15.89	15.75	15.82	93,964	-0.08(-0.49%)
May 02, 2018	15.97	15.97	15.87	15.90	162,446	-0.07(-0.45%)
May 01, 2018	15.96	16.02	15.91	15.97	122,719	-0.08(-0.52%)
Apr 30, 2018	16.15	16.24	16.05	16.05	63,235	-0.09(-0.56%)
Apr 27, 2018	16.12	16.16	16.09	16.14	66,555	+0.04(+0.26%)
Apr 26, 2018	16.03	16.16	16.03	16.10	69,758	+0.11(+0.71%)
Apr 25, 2018	16.05	16.08	15.90	15.99	104,698	+0.00(+0.00%)
Apr 24, 2018	16.15	16.23	15.91	15.99	74,439	-0.10(-0.64%)
Apr 23, 2018	16.05	16.15	16.04	16.09	90,230	+0.03(+0.19%)
Apr 20, 2018	16.11	16.15	16.01	16.06	68,112	-0.08(-0.52%)
Apr 19, 2018	16.18	16.23	16.01	16.14	116,417	-0.07(-0.44%)
Apr 18, 2018	16.29	16.29	16.19	16.21	79,905	-0.01(-0.04%)
Apr 17, 2018	16.17	16.27	16.16	16.22	146,257	+0.12(+0.75%)
Apr 16, 2018	16.01	16.12	16.00	16.10	62,909	+0.14(+0.87%)
Apr 13, 2018	16.03	16.09	15.93	15.96	61,896	-0.02(-0.11%)
Apr 12, 2018	16.00	16.04	15.97	15.98	70,012	+0.08(+0.49%)
Apr 11, 2018	15.91	15.98	15.89	15.90	53,716	-0.07(-0.41%)
Apr 10, 2018	15.91	16.00	15.88	15.97	108,297	+0.20(+1.26%)
Apr 09, 2018	15.75	15.91	15.75	15.77	101,165	+0.08(+0.54%)
Apr 06, 2018	15.90	15.90	15.61	15.69	199,364	-0.24(-1.51%)
Apr 05, 2018	15.84	15.95	15.82	15.93	79,599	+0.13(+0.84%)
Apr 04, 2018	15.44	15.80	15.44	15.79	114,151	+0.19(+1.23%)
Apr 03, 2018	15.58	15.61	15.47	15.60	186,819	+0.13(+0.85%)
Apr 02, 2018	15.79	15.79	15.40	15.47	231,244	-0.34(-2.17%)
Mar 29, 2018		15.81	15.81	15.81	0	+0.17(+1.11%)
Mar 28, 2018	15.61	15.69	15.51	15.64	105,563	+0.02(+0.15%)
Mar 27, 2018	15.84	15.90	15.53	15.61	189,510	-0.19(-1.18%)
Mar 26, 2018	15.69	15.82	15.61	15.80	262,144	+0.25(+1.62%)
Mar 23, 2018	15.87	15.91	15.54	15.55	122,261	-0.24(-1.52%)
Mar 22, 2018	15.94	16.02	15.78	15.79	101,837	-0.30(-1.87%)
Mar 21, 2018	16.11	16.16	16.07	16.09	123,589	+0.02(+0.11%)
Mar 20, 2018	16.09	16.17	16.02	16.07	203,684	-0.00(-0.01%)
Mar 19, 2018	16.20	16.20	15.97	16.07	89,457	-0.16(-0.98%)
Mar 16, 2018	16.21	16.28	16.21	16.23	52,181	+0.01(+0.07%)
Mar 15, 2018	16.24	16.31	16.17	16.22	55,703	-0.01(-0.04%)
Mar 14, 2018	16.34	16.34	16.19	16.22	60,678	-0.09(-0.55%)
Mar 13, 2018	16.41	16.48	16.28	16.31	75,334	-0.09(-0.54%)
Mar 12, 2018	16.42	16.45	16.31	16.40	49,469	+0.01(+0.04%)
Mar 09, 2018	16.26	16.41	16.26	16.40	109,533	+0.24(+1.51%)
Mar 08, 2018	16.08	16.18	16.08	16.15	133,927	+0.10(+0.63%)
Mar 07, 2018		16.06		16.05	174,611	+0.03(+0.19%)
Mar 06, 2018	16.08	16.09	16.02	16.02	187,135	-0.02(-0.15%)
Mar 05, 2018	15.89	16.05	15.81	16.05	210,681	+0.13(+0.79%)
Mar 02, 2018	15.83	15.96	15.71	15.92	254,644	-0.01(-0.07%)

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.