Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.57	17.57	17.48	17.53	36,045	+0.04(+0.25%)
May 30, 2018	17.40	17.49	17.40	17.48	122,749	+0.08(+0.46%)
May 29, 2018	17.55	17.55	17.40	17.40	145,631	-0.12(-0.67%)
May 25, 2018		17.52	17.52	17.52	0	-0.09(-0.54%)
May 24, 2018	17.61	17.64	17.54	17.61	127,288	+0.00(+0.00%)
May 23, 2018	17.65	17.66	17.57	17.61	194,933	+0.00(+0.00%)
May 22, 2018	17.64	17.70	17.59	17.61	108,481	+0.04(+0.23%)
May 21, 2018	17.57	17.59	17.53	17.57	403,185	+0.03(+0.17%)
May 18, 2018	17.57	17.57	17.53	17.54	131,800	-0.02(-0.12%)
May 17, 2018	17.56	17.57	17.53	17.57	97,036	+0.00(+0.00%)
May 16, 2018	17.59	17.59	17.49	17.57	112,867	+0.05(+0.28%)
May 15, 2018	17.60	17.62	17.52	17.52	62,327	-0.03(-0.19%)
May 14, 2018	17.59	17.64	17.51	17.55	69,715	-0.01(-0.04%)
May 11, 2018	17.65	17.65	17.54	17.56	75,095	-0.01(-0.08%)
May 10, 2018	17.63	17.63	17.56	17.57	98,443	-0.04(-0.21%)
May 09, 2018	17.62	17.64	17.53	17.61	142,276	+0.05(+0.29%)
May 08, 2018	17.56	17.61	17.54	17.56	133,587	+0.00(+0.00%)
May 07, 2018	17.52	17.59	17.52	17.56	125,654	+0.02(+0.11%)
May 04, 2018	17.49	17.57	17.45	17.54	92,002	+0.04(+0.22%)
May 03, 2018	17.62	17.62	17.46	17.50	62,690	+0.01(+0.08%)
May 02, 2018	17.53	17.55	17.46	17.49	123,846	-0.01(-0.08%)
May 01, 2018	17.49	17.51	17.45	17.50	231,234	+0.06(+0.33%)
Apr 30, 2018	17.47	17.54	17.44	17.44	102,686	-0.06(-0.33%)
Apr 27, 2018	17.49	17.50	17.44	17.50	29,758	+0.01(+0.08%)
Apr 26, 2018	17.50	17.55	17.42	17.49	47,778	+0.00(+0.00%)
Apr 25, 2018	17.45	17.53	17.44	17.49	488,635	+0.04(+0.25%)
Apr 24, 2018	17.52	17.60	17.44	17.44	151,412	-0.06(-0.32%)
Apr 23, 2018	17.48	17.54	17.46	17.50	66,960	+0.00(+0.01%)
Apr 20, 2018	17.58	17.58	17.48	17.50	132,919	-0.04(-0.21%)
Apr 19, 2018	17.51	17.54	17.48	17.53	149,554	+0.01(+0.04%)
Apr 18, 2018	17.58	17.58	17.51	17.53	118,900	+0.01(+0.08%)
Apr 17, 2018	17.56	17.57	17.50	17.51	244,434	-0.01(-0.04%)
Apr 16, 2018	17.52	17.53	17.48	17.52	241,676	+0.02(+0.12%)
Apr 13, 2018	17.50	17.53	17.48	17.50	57,088	-0.01(-0.04%)
Apr 12, 2018	17.47	17.50	17.44	17.50	296,801	+0.07(+0.37%)
Apr 11, 2018	17.45	17.46	17.42	17.44	71,533	+0.01(+0.04%)
Apr 10, 2018	17.39	17.43	17.35	17.43	61,455	+0.03(+0.17%)
Apr 09, 2018	17.40	17.40	17.33	17.40	1,779,069	+0.07(+0.38%)
Apr 06, 2018	17.42	17.42	17.29	17.34	230,499	-0.04(-0.25%)
Apr 05, 2018	17.37	17.40	17.31	17.38	215,943	+0.04(+0.21%)
Apr 04, 2018	17.31	17.40	17.30	17.35	50,408	+0.00(+0.00%)
Apr 03, 2018	17.39	17.39	17.30	17.35	277,229	+0.01(+0.08%)
Apr 02, 2018	17.42	17.42	17.29	17.33	264,600	+0.00(+0.00%)
Mar 29, 2018		17.33	17.33	17.33	0	-0.02(-0.13%)
Mar 28, 2018	17.32	17.35	17.25	17.35	91,225	+0.08(+0.46%)
Mar 27, 2018	17.35	17.37	17.27	17.27	45,632	-0.07(-0.42%)
Mar 26, 2018	17.33	17.35	17.29	17.35	52,623	+0.09(+0.50%)
Mar 23, 2018	17.35	17.39	17.24	17.26	104,388	-0.04(-0.25%)
Mar 22, 2018	17.33	17.43	17.29	17.30	163,386	-0.08(-0.46%)
Mar 21, 2018	17.42	17.42	17.35	17.38	50,357	+0.03(+0.16%)
Mar 20, 2018	17.44	17.44	17.33	17.35	44,772	-0.01(-0.08%)
Mar 19, 2018	17.39	17.40	17.31	17.37	64,713	+0.01(+0.06%)
Mar 16, 2018	17.42	17.42	17.36	17.36	33,049	-0.04(-0.25%)
Mar 15, 2018	17.34	17.42	17.34	17.40	35,573	+0.04(+0.21%)
Mar 14, 2018	17.39	17.40	17.36	17.36	25,925	+0.00(+0.00%)
Mar 13, 2018	17.46	17.46	17.34	17.36	86,044	-0.04(-0.25%)
Mar 12, 2018	17.43	17.43	17.37	17.41	51,768	-0.02(-0.14%)
Mar 09, 2018	17.37	17.45	17.34	17.43	87,580	+0.06(+0.35%)
Mar 08, 2018	17.38	17.38	17.31	17.37	47,394	+0.01(+0.08%)
Mar 07, 2018	17.39	17.40	17.31	17.36	53,524	-0.02(-0.12%)
Mar 06, 2018	17.40	17.40	17.33	17.38	316,863	+0.03(+0.16%)
Mar 05, 2018	17.39	17.39	17.30	17.35	40,765	+0.02(+0.11%)
Mar 02, 2018	17.30	17.40	17.24	17.33	63,678	+0.01(+0.06%)

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.