Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.62	16.78	16.62	16.69	6,290	-0.05(-0.27%)
May 30, 2018	16.76	16.85	16.74	16.74	1,586	-0.06(-0.34%)
May 29, 2018	16.89	16.89	16.65	16.79	6,252	-0.17(-1.02%)
May 24, 2018		16.97	16.97	16.97	0	-0.18(-1.07%)
May 23, 2018	17.09	17.15	17.03	17.15	951	-0.08(-0.46%)
May 22, 2018	17.16	17.23	17.16	17.23	351	+0.28(+1.63%)
May 21, 2018	17.10	17.10	16.95	16.95	2,593	-0.05(-0.32%)
May 18, 2018	17.09	17.10	17.01	17.01	2,855	-0.08(-0.45%)
May 17, 2018	17.28	17.28	17.08	17.08	3,714	-0.35(-2.03%)
May 16, 2018	17.49	17.49	17.36	17.44	2,363	+0.13(+0.74%)
May 15, 2018	17.42	17.42	17.22	17.31	3,433	-0.23(-1.28%)
May 14, 2018	17.58	17.58	17.53	17.53	1,042	+0.03(+0.16%)
May 11, 2018	17.50	17.58	17.49	17.51	1,398	-0.09(-0.53%)
May 10, 2018	17.55	17.60	17.55	17.60	4,090	+0.22(+1.29%)
May 09, 2018	17.39	17.42	17.38	17.38	2,222	-0.05(-0.30%)
May 08, 2018	17.50	17.50	17.37	17.43	2,204	-0.07(-0.42%)
May 07, 2018	17.64	17.65	17.42	17.50	4,604	-0.21(-1.20%)
May 04, 2018	17.67	17.72	17.67	17.71	1,713	+0.17(+0.96%)
May 03, 2018	17.63	17.63	17.54	17.54	1,231	-0.19(-1.07%)
May 02, 2018	17.80	17.85	17.73	17.73	708	-0.07(-0.41%)
May 01, 2018	17.85	17.92	17.73	17.81	2,745	-0.02(-0.11%)
Apr 30, 2018	17.93	18.02	17.83	17.83	6,864	-0.23(-1.30%)
Apr 27, 2018	18.10	18.11	18.06	18.06	9,158	+0.05(+0.30%)
Apr 26, 2018	17.93	18.09	17.93	18.01	2,383	+0.07(+0.41%)
Apr 25, 2018	17.87	17.93	17.87	17.93	687	-0.24(-1.33%)
Apr 24, 2018	18.17	18.17	18.17	18.17	895	-0.14(-0.77%)
Apr 23, 2018	18.24	18.31	18.24	18.31	296	-0.02(-0.13%)
Apr 20, 2018	18.35	18.43	18.34	18.34	1,364	-0.18(-0.98%)
Apr 19, 2018	18.64	18.64	18.52	18.52	1,761	-0.06(-0.30%)
Apr 18, 2018	18.61	18.61	18.53	18.58	8,976	+0.10(+0.56%)
Apr 17, 2018	18.52	18.55	18.47	18.47	715	-0.13(-0.71%)
Apr 16, 2018	18.41	18.60	18.41	18.60	1,360	+0.18(+0.97%)
Apr 13, 2018	18.56	18.59	18.40	18.43	13,989	-0.14(-0.76%)
Apr 12, 2018	18.54	18.64	18.54	18.57	4,145	+0.09(+0.51%)
Apr 11, 2018	18.32	18.47	18.32	18.47	315	-0.08(-0.43%)
Apr 10, 2018	18.45	18.55	18.45	18.55	1,683	+0.23(+1.26%)
Apr 09, 2018	18.49	18.52	18.32	18.32	1,047	+0.09(+0.52%)
Apr 06, 2018	18.28	18.39	18.23	18.23	473	-0.26(-1.42%)
Apr 05, 2018	18.51	18.62	18.49	18.49	1,159	+0.09(+0.51%)
Apr 04, 2018	18.22	18.51	18.21	18.40	7,514	+0.08(+0.46%)
Apr 03, 2018	18.21	18.31	18.21	18.31	476	+0.21(+1.14%)
Apr 02, 2018	18.19	18.31	18.08	18.11	1,393	-0.19(-1.03%)
Mar 29, 2018		18.29	18.29	18.29	0	+0.23(+1.25%)
Mar 28, 2018	18.18	18.18	18.07	18.07	1,978	-0.38(-2.04%)
Mar 27, 2018	18.39	18.48	18.38	18.45	3,555	+0.22(+1.18%)
Mar 26, 2018	18.33	18.33	18.23	18.23	594	+0.30(+1.68%)
Mar 23, 2018	18.23	18.28	17.91	17.93	2,017	-0.36(-1.94%)
Mar 22, 2018	18.29	18.40	18.13	18.28	3,234	-0.15(-0.79%)
Mar 21, 2018	18.41	18.43	18.39	18.43	1,203	+0.17(+0.91%)
Mar 20, 2018	18.31	18.31	18.26	18.26	1,109	+0.05(+0.28%)
Mar 19, 2018	18.13	18.25	18.13	18.21	3,276	-0.13(-0.68%)
Mar 16, 2018	18.34	18.34	18.34	18.34	172	-0.11(-0.57%)
Mar 15, 2018	18.46	18.46	18.37	18.44	1,733	-0.01(-0.05%)
Mar 14, 2018	18.73	18.73	18.45	18.45	2,186	-0.04(-0.20%)
Mar 13, 2018	18.68	18.71	18.49	18.49	6,528	-0.14(-0.77%)
Mar 12, 2018	18.66	18.66	18.63	18.63	1,280	+0.01(+0.07%)
Mar 09, 2018	18.72	18.72	18.62	18.62	1,948	+0.10(+0.54%)
Mar 08, 2018	18.44	18.52	18.43	18.52	3,466	-0.06(-0.34%)
Mar 07, 2018		18.59	18.50	18.59	1,762	+0.00(+0.00%)
Mar 06, 2018	18.75	18.75	18.55	18.59	7,630	+0.06(+0.30%)
Mar 05, 2018	18.42	18.53	18.42	18.53	890	+0.09(+0.51%)
Mar 02, 2018	18.21	18.44	18.21	18.44	3,491	+0.10(+0.55%)

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.