Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	15.80	15.95	15.54	15.82	1,125,446	+0.11(+0.70%)
May 30, 2018	15.75	15.84	15.53	15.71	2,038,183	+0.05(+0.32%)
May 29, 2018	16.21	16.25	15.48	15.66	1,736,112	-0.70(-4.28%)
May 25, 2018		16.36	16.36	16.36	0	-0.04(-0.24%)
May 24, 2018	16.14	16.46	16.04	16.40	2,482,432	+0.16(+0.99%)
May 23, 2018	16.18	16.25	16.02	16.24	891,684	+0.04(+0.25%)
May 22, 2018	16.37	16.53	16.18	16.20	1,115,488	-0.07(-0.43%)
May 21, 2018	16.25	16.40	16.16	16.27	1,201,646	+0.15(+0.93%)
May 18, 2018	16.25	16.28	16.11	16.12	1,266,004	-0.05(-0.31%)
May 17, 2018	15.99	16.24	15.94	16.17	1,134,552	+0.22(+1.38%)
May 16, 2018	15.53	16.10	15.53	15.95	1,509,912	+0.39(+2.51%)
May 15, 2018	15.45	15.66	15.45	15.56	1,290,762	+0.05(+0.32%)
May 14, 2018	15.45	15.62	15.45	15.51	889,974	+0.11(+0.71%)
May 11, 2018	15.47	15.63	15.30	15.40	1,001,173	-0.09(-0.58%)
May 10, 2018	15.00	15.55	14.89	15.49	2,085,643	+0.57(+3.82%)
May 09, 2018	15.03	15.13	14.80	14.92	2,027,443	-0.08(-0.53%)
May 08, 2018	14.90	15.13	14.77	15.00	3,730,924	+0.10(+0.67%)
May 07, 2018	15.03	15.12	14.90	14.90	1,749,766	-0.10(-0.67%)
May 04, 2018	15.00	15.33	14.62	15.00	4,419,149	+0.65(+4.53%)
May 03, 2018	14.77	14.85	13.98	14.35	4,829,291	-0.46(-3.11%)
May 02, 2018	15.08	15.20	14.79	14.81	2,396,399	-0.23(-1.53%)
May 01, 2018	15.32	15.54	14.84	15.04	4,004,865	-0.30(-1.96%)
Apr 30, 2018	15.94	16.08	15.33	15.34	3,345,437	-0.55(-3.46%)
Apr 27, 2018	15.86	16.02	15.73	15.89	1,881,622	-0.02(-0.13%)
Apr 26, 2018	15.99	16.01	15.73	15.91	1,434,411	+0.00(+0.00%)
Apr 25, 2018	15.74	16.10	15.61	15.91	1,726,647	+0.14(+0.89%)
Apr 24, 2018	15.65	15.82	15.46	15.77	3,820,013	+0.18(+1.15%)
Apr 23, 2018	15.59	15.66	15.45	15.59	1,011,138	+0.01(+0.06%)
Apr 20, 2018	15.46	15.61	15.26	15.58	1,728,144	+0.04(+0.26%)
Apr 19, 2018	16.10	16.20	15.35	15.54	1,798,346	-0.59(-3.66%)
Apr 18, 2018	16.18	16.25	16.09	16.13	1,414,208	+0.05(+0.31%)
Apr 17, 2018	16.42	16.42	15.95	16.08	1,914,283	-0.19(-1.17%)
Apr 16, 2018	16.14	16.43	15.96	16.27	2,638,296	+0.21(+1.31%)
Apr 13, 2018	16.19	16.21	15.99	16.06	1,746,243	+0.01(+0.06%)
Apr 12, 2018	15.99	16.20	15.89	16.05	2,561,688	+0.28(+1.78%)
Apr 11, 2018	15.95	16.13	15.73	15.77	1,535,042	-0.24(-1.50%)
Apr 10, 2018	16.31	16.42	15.98	16.01	3,801,410	+0.01(+0.06%)
Apr 09, 2018	16.03	16.28	15.93	16.00	2,533,349	+0.20(+1.27%)
Apr 06, 2018	15.86	16.12	15.61	15.80	2,397,541	-0.19(-1.19%)
Apr 05, 2018	15.73	16.08	15.61	15.99	1,547,289	+0.39(+2.50%)
Apr 04, 2018	14.90	15.67	14.83	15.60	2,692,030	+0.37(+2.43%)
Apr 03, 2018	14.87	15.45	14.87	15.23	1,766,661	+0.51(+3.46%)
Apr 02, 2018	15.07	15.13	14.58	14.72	1,566,208	-0.50(-3.29%)
Mar 29, 2018		15.22	15.22	15.22	0	+0.39(+2.63%)
Mar 28, 2018	15.31	15.45	14.76	14.83	2,097,438	-0.53(-3.45%)
Mar 27, 2018		15.83	15.24	15.36	2,786,345	+0.02(+0.13%)
Mar 26, 2018	15.09	15.39	14.96	15.34	1,940,248	+0.49(+3.30%)
Mar 23, 2018	15.20	15.31	14.83	14.85	2,259,222	-0.28(-1.85%)
Mar 22, 2018	15.51	15.80	15.12	15.13	4,688,092	+0.08(+0.53%)
Mar 21, 2018	14.58	15.26	14.58	15.05	2,437,847	+0.55(+3.79%)
Mar 20, 2018	14.75	14.80	14.47	14.50	2,595,315	-0.24(-1.63%)
Mar 19, 2018	14.74	14.80	14.38	14.74	1,765,495	-0.12(-0.81%)
Mar 16, 2018	14.78	14.90	14.54	14.86	2,210,160	+0.07(+0.47%)
Mar 15, 2018	14.78	15.13	14.75	14.79	1,938,998	+0.02(+0.14%)
Mar 14, 2018	15.56	15.60	14.69	14.77	2,830,055	-0.67(-4.34%)
Mar 13, 2018	15.60	15.92	15.36	15.44	2,045,613	-0.14(-0.90%)
Mar 12, 2018	15.69	15.89	15.36	15.58	1,339,217	+0.05(+0.32%)
Mar 09, 2018	15.25	15.58	15.15	15.53	2,137,489	+0.47(+3.12%)
Mar 08, 2018	15.12	15.21	14.93	15.06	1,582,637	+0.10(+0.67%)
Mar 07, 2018		15.02		14.96	1,803,569	+0.13(+0.88%)
Mar 06, 2018	14.66	14.90	14.43	14.83	1,488,875	+0.24(+1.64%)
Mar 05, 2018	14.14	14.67	14.12	14.59	1,364,686	+0.31(+2.17%)
Mar 02, 2018	14.24	14.34	13.96	14.28	2,871,864	-0.26(-1.79%)

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.