Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.41	17.56	17.04	17.08	316,528	-0.33(-1.90%)
May 30, 2018	17.18	17.56	17.17	17.41	394,835	+0.28(+1.65%)
May 29, 2018	17.18	17.18	16.80	17.13	481,072	-0.09(-0.55%)
May 25, 2018		17.23	17.23	17.23	0	+0.14(+0.83%)
May 24, 2018	17.18	17.23	16.89	17.08	379,948	-0.14(-0.82%)
May 23, 2018	17.51	17.53	17.13	17.23	402,644	-0.28(-1.62%)
May 22, 2018	17.46	17.60	17.37	17.51	568,267	-0.05(-0.27%)
May 21, 2018	17.41	17.65	17.27	17.56	570,961	+0.19(+1.09%)
May 18, 2018	17.56	17.56	17.37	17.37	455,535	-0.09(-0.54%)
May 17, 2018	17.46	17.65	17.37	17.46	427,592	+0.05(+0.27%)
May 16, 2018	17.32	17.56	17.18	17.41	706,714	+0.19(+1.10%)
May 15, 2018	17.23	17.27	17.04	17.23	517,144	+0.05(+0.27%)
May 14, 2018	17.18	17.37	17.08	17.18	366,690	+0.00(+0.00%)
May 11, 2018	17.32	17.39	16.99	17.18	276,495	-0.05(-0.27%)
May 10, 2018	17.37	17.46	17.04	17.23	758,271	+0.00(+0.00%)
May 09, 2018	17.13	17.32	16.97	17.23	609,665	+0.09(+0.55%)
May 08, 2018	16.80	17.32	16.75	17.13	787,907	+0.09(+0.55%)
May 07, 2018	16.99	17.32	16.89	17.04	665,724	+0.09(+0.56%)
May 04, 2018	18.17	18.17	16.73	16.94	1,306,617	-0.66(-3.75%)
May 03, 2018	17.70	17.93	17.27	17.60	1,151,884	-0.14(-0.80%)
May 02, 2018	17.13	18.15	17.13	17.74	946,535	+0.66(+3.87%)
May 01, 2018	17.13	17.18	16.75	17.08	377,747	+0.05(+0.28%)
Apr 30, 2018	17.08	17.18	16.94	17.04	441,980	+0.05(+0.28%)
Apr 27, 2018	16.66	17.04	16.66	16.99	308,878	+0.38(+2.27%)
Apr 26, 2018	16.99	17.04	16.52	16.61	486,907	-0.47(-2.76%)
Apr 25, 2018	16.99	17.13	16.78	17.08	307,058	-0.09(-0.55%)
Apr 24, 2018	16.89	17.23	16.85	17.18	345,516	+0.28(+1.68%)
Apr 23, 2018	17.13	17.13	16.75	16.89	302,079	-0.24(-1.38%)
Apr 20, 2018	17.41	17.41	16.89	17.13	602,733	-0.28(-1.63%)
Apr 19, 2018	17.46	17.51	17.18	17.41	391,763	-0.09(-0.54%)
Apr 18, 2018	17.41	17.74	17.32	17.51	356,524	+0.19(+1.09%)
Apr 17, 2018	17.08	17.41	16.89	17.32	440,458	+0.24(+1.38%)
Apr 16, 2018	16.85	17.23	16.71	17.08	343,015	+0.24(+1.40%)
Apr 13, 2018	17.04	17.08	16.71	16.85	232,383	-0.14(-0.83%)
Apr 12, 2018	17.04	17.18	16.89	16.99	473,878	-0.05(-0.28%)
Apr 11, 2018	16.71	17.08	16.66	17.04	343,254	+0.24(+1.40%)
Apr 10, 2018	17.13	17.27	16.75	16.80	483,615	-0.05(-0.28%)
Apr 09, 2018	16.99	17.27	16.80	16.85	613,763	-0.09(-0.56%)
Apr 06, 2018	17.13	17.30	16.75	16.94	524,989	-0.24(-1.37%)
Apr 05, 2018	16.75	17.23	16.61	17.18	420,760	+0.42(+2.54%)
Apr 04, 2018	16.28	16.80	16.23	16.75	290,854	+0.33(+2.01%)
Apr 03, 2018	16.23	16.61	16.19	16.42	477,067	+0.28(+1.75%)
Apr 02, 2018	16.33	16.56	15.90	16.14	522,189	-0.14(-0.87%)
Mar 29, 2018		16.28	16.28	16.28	0	-0.52(-3.09%)
Mar 28, 2018	16.56	16.80	16.47	16.80	563,116	+0.28(+1.71%)
Mar 27, 2018	16.85	16.94	16.47	16.52	551,714	-0.28(-1.69%)
Mar 26, 2018	17.13	17.13	16.38	16.80	388,474	-0.09(-0.56%)
Mar 23, 2018	17.08	17.32	16.89	16.89	432,653	-0.19(-1.10%)
Mar 22, 2018	17.23	17.51	17.04	17.08	556,804	-0.24(-1.36%)
Mar 21, 2018	17.18	17.53	17.18	17.32	310,043	+0.09(+0.55%)
Mar 20, 2018	17.37	17.41	17.18	17.23	366,446	-0.09(-0.55%)
Mar 19, 2018	17.46	17.70	17.08	17.32	391,554	-0.24(-1.34%)
Mar 16, 2018	17.46	17.70	17.37	17.56	1,595,465	+0.09(+0.54%)
Mar 15, 2018	17.27	17.79	17.27	17.46	649,603	+0.33(+1.93%)
Mar 14, 2018	17.32	17.46	16.99	17.13	1,334,480	-0.19(-1.09%)
Mar 13, 2018	17.79	17.89	17.13	17.32	510,169	-0.47(-2.65%)
Mar 12, 2018	17.60	18.12	17.60	17.79	662,370	+0.28(+1.62%)
Mar 09, 2018	17.51	17.84	17.37	17.51	990,694	+0.00(+0.00%)
Mar 08, 2018	17.51	17.84	17.41	17.51	465,742	-0.05(-0.27%)
Mar 07, 2018		17.60		17.56	628,786	+0.24(+1.36%)
Mar 06, 2018	16.99	17.37	16.89	17.32	476,796	+0.33(+1.94%)
Mar 05, 2018	17.13	17.32	16.94	16.99	605,451	-0.33(-1.91%)
Mar 02, 2018	16.80	17.37	16.66	17.32	467,342	+0.47(+2.80%)

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.