Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.26	17.26	17.06	17.07	10,304	-0.20(-1.15%)
May 30, 2018	16.99	17.27	16.99	17.27	7,056	+0.31(+1.83%)
May 29, 2018	17.02	17.05	16.84	16.96	20,752	-0.20(-1.17%)
May 25, 2018		17.16	17.16	17.16	0	-0.42(-2.38%)
May 24, 2018	17.62	17.64	17.55	17.58	6,418	-0.12(-0.69%)
May 23, 2018	17.61	17.71	17.59	17.70	11,411	+0.04(+0.23%)
May 22, 2018	17.81	17.81	17.64	17.66	29,015	+0.01(+0.05%)
May 21, 2018	17.50	17.67	17.50	17.65	2,208	+0.18(+1.05%)
May 18, 2018	17.47	17.50	17.43	17.47	5,345	-0.02(-0.14%)
May 17, 2018	17.50	17.60	17.45	17.49	67,421	+0.01(+0.07%)
May 16, 2018	17.33	17.48	17.31	17.48	46,753	+0.12(+0.69%)
May 15, 2018	17.25	17.38	17.25	17.36	14,235	-0.02(-0.12%)
May 14, 2018	17.27	17.38	17.27	17.38	11,591	+0.14(+0.82%)
May 11, 2018	17.29	17.32	17.19	17.24	8,161	-0.14(-0.82%)
May 10, 2018	17.26	17.38	17.26	17.38	3,033	+0.07(+0.42%)
May 09, 2018	17.33	17.33	17.23	17.31	20,801	+0.24(+1.39%)
May 08, 2018	16.86	17.07	16.86	17.07	1,725	+0.07(+0.41%)
May 07, 2018	17.11	17.18	16.97	17.00	17,365	+0.13(+0.77%)
May 04, 2018	16.84	16.87	16.84	16.87	3,898	+0.05(+0.30%)
May 03, 2018	16.86	16.86	16.82	16.82	2,742	+0.06(+0.38%)
May 02, 2018	16.75	16.76	16.75	16.76	3,288	+0.08(+0.46%)
May 01, 2018	16.69	16.72	16.63	16.68	10,252	-0.14(-0.83%)
Apr 30, 2018	16.68	16.93	16.68	16.82	140,030	+0.04(+0.24%)
Apr 26, 2018		16.78	16.78	16.78	401	+0.12(+0.72%)
Apr 25, 2018	16.60	16.67	16.54	16.66	11,245	+0.03(+0.18%)
Apr 24, 2018	16.79	16.83	16.62	16.63	3,963	-0.21(-1.25%)
Apr 23, 2018	16.66	16.84	16.60	16.84	10,673	+0.09(+0.54%)
Apr 20, 2018	16.64	16.79	16.63	16.75	8,782	-0.01(-0.06%)
Apr 19, 2018	16.94	16.94	16.75	16.76	15,759	-0.09(-0.53%)
Apr 18, 2018	16.72	16.85	16.68	16.85	6,769	+0.45(+2.74%)
Apr 17, 2018	16.38	16.43	16.35	16.40	111,516	+0.00(+0.01%)
Apr 16, 2018	16.43	16.49	16.38	16.40	6,665	-0.07(-0.45%)
Apr 13, 2018	16.48	16.57	16.47	16.47	2,094	-0.03(-0.16%)
Apr 12, 2018	16.34	16.50	16.32	16.50	6,591	+0.04(+0.24%)
Apr 11, 2018	16.32	16.48	16.32	16.46	3,681	+0.13(+0.80%)
Apr 10, 2018	16.11	16.33	16.09	16.33	7,933	+0.46(+2.90%)
Apr 09, 2018	15.60	15.88	15.60	15.87	3,618	+0.34(+2.19%)
Apr 06, 2018	15.72	15.72	15.51	15.53	7,002	-0.22(-1.38%)
Apr 05, 2018	15.74	15.78	15.74	15.75	5,970	+0.09(+0.56%)
Apr 04, 2018	15.54	15.66	15.54	15.66	9,306	-0.05(-0.32%)
Apr 03, 2018	15.70	15.72	15.67	15.71	2,348	+0.12(+0.77%)
Apr 02, 2018	15.90	15.90	15.59	15.59	34,251	-0.35(-2.20%)
Mar 29, 2018		15.94	15.94	15.94	0	+0.15(+0.95%)
Mar 28, 2018	15.81	15.86	15.70	15.79	6,923	-0.08(-0.50%)
Mar 27, 2018	16.02	16.02	15.87	15.87	3,118	-0.11(-0.69%)
Mar 26, 2018	15.98	15.98	15.96	15.98	3,242	-0.05(-0.31%)
Mar 23, 2018	15.94	16.03	15.92	16.03	3,998	+0.18(+1.14%)
Mar 22, 2018	15.82	15.85	15.79	15.85	5,697	-0.14(-0.88%)
Mar 21, 2018	15.79	16.03	15.79	15.99	7,003	+0.37(+2.37%)
Mar 20, 2018	15.69	15.69	15.62	15.62	3,360	+0.17(+1.10%)
Mar 19, 2018	15.53	15.53	15.44	15.45	4,644	-0.15(-0.96%)
Mar 16, 2018	15.42	15.60	15.42	15.60	1,146	+0.15(+0.99%)
Mar 15, 2018	15.42	15.45	15.42	15.45	5,162	-0.00(-0.02%)
Mar 14, 2018	15.45	15.46	15.32	15.45	2,910	+0.05(+0.32%)
Mar 13, 2018	15.48	15.48	15.34	15.40	5,379	-0.07(-0.45%)
Mar 12, 2018	15.52	15.52	15.32	15.47	9,757	-0.13(-0.83%)
Mar 09, 2018	15.46	15.60	15.42	15.60	11,335	+0.24(+1.57%)
Mar 08, 2018	15.38	15.38	15.33	15.36	1,918	-0.15(-0.96%)
Mar 07, 2018	15.65	15.67	15.47	15.51	1,046	-0.24(-1.54%)
Mar 06, 2018	15.74	15.75	15.67	15.75	2,141	+0.04(+0.25%)
Mar 05, 2018	15.71	15.71	15.71	15.71	348	+0.23(+1.49%)
Mar 02, 2018	15.37	15.48	15.31	15.48	7,105	-0.02(-0.13%)

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.