Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.83	17.89	17.75	17.79	36,788	-0.06(-0.34%)
May 30, 2018	17.84	17.87	17.79	17.85	19,296	+0.12(+0.68%)
May 29, 2018	17.77	17.80	17.62	17.73	19,346	-0.13(-0.73%)
May 28, 2018	17.83	17.90	17.83	17.86	5,565	+0.12(+0.68%)
May 25, 2018	17.73	17.81	17.73	17.74	11,586	+0.02(+0.11%)
May 24, 2018	17.70	17.76	17.54	17.72	16,898	+0.03(+0.17%)
May 23, 2018	17.49	17.69	17.49	17.69	17,992	+0.08(+0.45%)
May 22, 2018	17.73	17.73	17.55	17.61	16,321	+0.10(+0.57%)
May 18, 2018		17.51	17.51	17.51	0	-0.01(-0.06%)
May 17, 2018	17.61	17.66	17.44	17.52	9,237	-0.10(-0.57%)
May 16, 2018	17.47	17.64	17.47	17.62	20,975	+0.13(+0.74%)
May 15, 2018	17.71	17.71	17.45	17.49	21,204	-0.20(-1.13%)
May 14, 2018	17.62	17.80	17.62	17.69	28,847	+0.06(+0.34%)
May 11, 2018	17.67	17.68	17.60	17.63	11,553	-0.04(-0.23%)
May 10, 2018	17.48	17.67	17.48	17.67	10,615	+0.22(+1.26%)
May 09, 2018	17.23	17.48	17.23	17.45	4,831	+0.23(+1.34%)
May 08, 2018	17.21	17.23	17.11	17.22	11,009	+0.02(+0.12%)
May 07, 2018	17.17	17.25	17.15	17.20	14,721	+0.13(+0.76%)
May 04, 2018	16.64	17.11	16.64	17.07	26,182	+0.33(+1.97%)
May 03, 2018	16.73	16.76	16.50	16.74	17,448	-0.04(-0.24%)
May 02, 2018	16.90	16.90	16.78	16.78	6,582	-0.06(-0.36%)
May 01, 2018	16.68	16.84	16.65	16.84	34,376	+0.12(+0.72%)
Apr 30, 2018	16.84	16.85	16.67	16.72	19,840	-0.07(-0.42%)
Apr 27, 2018	16.92	16.92	16.70	16.79	18,140	-0.04(-0.24%)
Apr 26, 2018	16.61	16.85	16.61	16.83	261,803	+0.33(+2.00%)
Apr 25, 2018	16.51	16.53	16.31	16.50	10,253	-0.01(-0.06%)
Apr 24, 2018	16.92	16.92	16.49	16.51	17,283	-0.26(-1.55%)
Apr 23, 2018	16.98	16.98	16.74	16.77	22,763	-0.14(-0.83%)
Apr 20, 2018	17.00	17.03	16.85	16.91	20,500	-0.21(-1.23%)
Apr 19, 2018	17.42	17.42	17.06	17.12	16,493	-0.29(-1.67%)
Apr 18, 2018	17.44	17.45	17.37	17.41	11,904	-0.04(-0.23%)
Apr 17, 2018	17.20	17.45	17.20	17.45	24,838	+0.36(+2.11%)
Apr 16, 2018	17.11	17.15	16.99	17.09	18,561	+0.15(+0.89%)
Apr 13, 2018	17.26	17.26	16.88	16.94	28,177	-0.11(-0.67%)
Apr 12, 2018	16.95	17.07	16.95	17.05	22,686	+0.29(+1.70%)
Apr 11, 2018	16.80	16.93	16.77	16.77	52,282	-0.08(-0.47%)
Apr 10, 2018	16.68	16.90	16.68	16.85	17,481	+0.33(+2.00%)
Apr 09, 2018	16.44	16.74	16.44	16.52	12,071	+0.19(+1.16%)
Apr 06, 2018	16.60	16.63	16.25	16.33	12,971	-0.41(-2.45%)
Apr 05, 2018	16.68	16.87	16.55	16.74	39,496	-0.06(-0.36%)
Apr 04, 2018	16.25	16.80	16.24	16.80	27,113	+0.22(+1.33%)
Apr 03, 2018	16.49	16.58	16.35	16.58	15,415	+0.32(+1.97%)
Apr 02, 2018	16.82	16.82	16.24	16.26	32,870	-0.61(-3.62%)
Mar 29, 2018		16.87	16.87	16.87	0	+0.31(+1.87%)
Mar 28, 2018	16.74	16.75	16.48	16.56	37,212	-0.15(-0.90%)
Mar 27, 2018	17.45	17.45	16.60	16.71	24,951	-0.57(-3.30%)
Mar 26, 2018	17.07	17.28	16.82	17.28	32,864	+0.59(+3.54%)
Mar 23, 2018	17.05	17.16	16.69	16.69	67,530	-0.40(-2.34%)
Mar 22, 2018	17.41	17.41	17.09	17.09	200,035	-0.76(-4.26%)
Mar 21, 2018	17.92	18.04	17.85	17.85	36,047	-0.10(-0.56%)
Mar 20, 2018	17.89	17.99	17.87	17.95	22,245	+0.06(+0.34%)
Mar 19, 2018	18.12	18.12	17.75	17.89	51,428	-0.36(-1.97%)
Mar 16, 2018	18.24	18.32	18.20	18.25	40,874	+0.05(+0.27%)
Mar 15, 2018	18.23	18.25	18.14	18.20	30,382	+0.04(+0.22%)
Mar 14, 2018	18.18	18.23	18.06	18.16	18,931	+0.04(+0.22%)
Mar 13, 2018	18.41	18.49	18.12	18.12	22,523	-0.24(-1.31%)
Mar 12, 2018	18.31	18.42	18.27	18.36	24,500	+0.10(+0.55%)
Mar 09, 2018	18.09	18.27	18.06	18.26	32,565	+0.34(+1.90%)
Mar 08, 2018	17.91	17.96	17.84	17.92	40,482	+0.02(+0.11%)
Mar 07, 2018		17.91		17.90	19,163	+0.09(+0.51%)
Mar 06, 2018	17.81	17.86	17.72	17.81	12,656	+0.10(+0.56%)
Mar 05, 2018	17.45	17.78	17.40	17.71	18,703	+0.18(+1.03%)
Mar 02, 2018	17.19	17.53	16.96	17.53	38,038	+0.20(+1.15%)

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.