Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.90	17.21	16.81	16.81	48,185	+0.00(+0.00%)
May 30, 2018	16.60	16.93	16.48	16.81	47,731	+0.29(+1.76%)
May 29, 2018	16.47	16.54	16.30	16.52	34,690	+0.22(+1.35%)
May 25, 2018		16.30	16.30	16.30	0	+0.00(+0.00%)
May 24, 2018	15.97	16.39	15.95	16.30	25,196	+0.15(+0.93%)
May 23, 2018	16.04	16.25	15.90	16.15	19,706	+0.15(+0.94%)
May 22, 2018	16.07	16.10	15.96	16.00	18,067	-0.12(-0.74%)
May 21, 2018	16.06	16.19	15.93	16.12	21,861	+0.06(+0.37%)
May 18, 2018	16.02	16.14	15.87	16.06	29,453	+0.06(+0.37%)
May 17, 2018	15.84	16.02	15.84	16.00	17,215	-0.02(-0.12%)
May 16, 2018	15.86	16.02	15.81	16.02	18,475	+0.25(+1.59%)
May 15, 2018	15.72	15.85	15.70	15.77	15,104	+0.16(+1.02%)
May 14, 2018	15.66	15.72	15.56	15.61	18,632	-0.11(-0.70%)
May 11, 2018	15.65	15.78	15.65	15.72	8,658	+0.05(+0.32%)
May 10, 2018	15.78	16.10	15.58	15.67	25,979	-0.31(-1.94%)
May 09, 2018	15.82	16.23	15.82	15.98	29,310	+0.00(+0.00%)
May 08, 2018	15.88	16.00	15.82	15.98	19,266	-0.01(-0.06%)
May 07, 2018	15.89	15.99	15.76	15.99	54,386	+0.12(+0.76%)
May 04, 2018	15.67	15.87	15.64	15.87	15,424	+0.18(+1.15%)
May 03, 2018	15.60	15.69	15.57	15.69	10,812	+0.08(+0.51%)
May 02, 2018	15.64	15.71	15.53	15.61	12,712	+0.03(+0.19%)
May 01, 2018	15.65	15.65	15.38	15.58	16,664	+0.07(+0.45%)
Apr 30, 2018	15.34	15.58	15.34	15.51	18,920	+0.15(+0.98%)
Apr 27, 2018	15.36	15.57	15.36	15.36	10,134	-0.04(-0.26%)
Apr 26, 2018	15.37	15.47	15.37	15.40	13,081	+0.07(+0.46%)
Apr 25, 2018	15.14	15.39	15.14	15.33	16,964	+0.09(+0.59%)
Apr 24, 2018	15.25	15.36	15.13	15.24	23,818	+0.03(+0.20%)
Apr 23, 2018	15.25	15.36	15.21	15.21	11,205	-0.15(-0.98%)
Apr 20, 2018	15.40	15.55	15.32	15.36	17,892	-0.09(-0.58%)
Apr 19, 2018	15.42	15.53	15.37	15.45	16,849	-0.01(-0.06%)
Apr 18, 2018	15.36	15.61	15.36	15.46	19,335	+0.16(+1.05%)
Apr 17, 2018	15.21	15.42	15.21	15.30	12,847	+0.16(+1.06%)
Apr 16, 2018	15.09	15.20	15.01	15.14	12,750	+0.11(+0.73%)
Apr 13, 2018	15.15	15.15	14.97	15.03	13,759	-0.04(-0.27%)
Apr 12, 2018	15.15	15.18	15.04	15.07	11,130	+0.00(+0.00%)
Apr 11, 2018	14.87	15.21	14.87	15.07	18,136	+0.01(+0.07%)
Apr 10, 2018	14.80	15.19	14.80	15.06	29,926	+0.23(+1.55%)
Apr 09, 2018	14.63	14.98	14.62	14.83	20,341	+0.20(+1.37%)
Apr 06, 2018	14.64	14.83	14.61	14.63	24,146	-0.02(-0.14%)
Apr 05, 2018	14.71	14.84	14.63	14.65	24,941	+0.03(+0.21%)
Apr 04, 2018	14.62	14.74	14.55	14.62	9,489	+0.04(+0.27%)
Apr 03, 2018	14.89	14.89	14.58	14.58	22,889	-0.22(-1.49%)
Apr 02, 2018	14.87	14.91	14.59	14.80	44,425	+0.22(+1.51%)
Mar 29, 2018		14.58	14.58	14.58	0	+0.64(+4.59%)
Mar 28, 2018	13.77	14.24	13.77	13.94	40,091	-0.29(-2.04%)
Mar 27, 2018	14.20	14.39	14.16	14.23	34,603	+0.02(+0.14%)
Mar 26, 2018	14.58	14.58	14.12	14.21	37,901	-0.42(-2.87%)
Mar 23, 2018	14.80	14.88	14.62	14.63	27,227	-0.27(-1.81%)
Mar 22, 2018	14.93	15.00	14.86	14.90	27,244	-0.08(-0.53%)
Mar 21, 2018	14.78	14.99	14.69	14.98	26,251	+0.31(+2.11%)
Mar 20, 2018	14.70	14.94	14.64	14.67	15,087	-0.13(-0.88%)
Mar 19, 2018	14.66	14.89	14.51	14.80	18,559	+0.03(+0.20%)
Mar 16, 2018	14.60	14.77	14.53	14.77	31,353	+0.19(+1.30%)
Mar 15, 2018	14.49	14.64	14.33	14.58	16,661	+0.09(+0.62%)
Mar 14, 2018	14.16	14.56	14.04	14.49	54,142	+0.33(+2.33%)
Mar 13, 2018	14.29	14.44	14.15	14.16	10,190	-0.14(-0.98%)
Mar 12, 2018	14.37	14.54	14.20	14.30	28,680	+0.01(+0.07%)
Mar 09, 2018	14.25	14.33	14.07	14.29	25,531	+0.12(+0.85%)
Mar 08, 2018	14.17	14.27	14.04	14.17	15,175	+0.05(+0.35%)
Mar 07, 2018		14.24		14.12	12,998	+0.12(+0.86%)
Mar 06, 2018	14.00	14.21	14.00	14.00	33,379	-0.27(-1.89%)
Mar 05, 2018	14.15	14.35	14.15	14.27	23,885	+0.07(+0.49%)
Mar 02, 2018	14.03	14.31	14.00	14.20	24,835	+0.03(+0.21%)

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.