Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.42	17.56	17.04	17.09	316,428	-0.33(-1.90%)
May 30, 2018	17.18	17.56	17.18	17.42	394,711	+0.28(+1.65%)
May 29, 2018	17.18	17.18	16.81	17.14	480,921	-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	16.90	17.09	379,828	-0.14(-0.82%)
May 23, 2018	17.51	17.54	17.14	17.23	402,517	-0.28(-1.62%)
May 22, 2018	17.47	17.61	17.37	17.51	568,088	-0.05(-0.27%)
May 21, 2018	17.42	17.66	17.28	17.56	570,781	+0.19(+1.09%)
May 18, 2018	17.56	17.56	17.37	17.37	455,392	-0.09(-0.54%)
May 17, 2018	17.47	17.66	17.37	17.47	427,457	+0.05(+0.27%)
May 16, 2018	17.32	17.56	17.18	17.42	706,492	+0.19(+1.10%)
May 15, 2018	17.23	17.28	17.04	17.23	516,982	+0.05(+0.27%)
May 14, 2018	17.18	17.37	17.09	17.18	366,575	+0.00(+0.00%)
May 11, 2018	17.32	17.40	16.99	17.18	276,407	-0.05(-0.27%)
May 10, 2018	17.37	17.47	17.04	17.23	758,032	+0.00(+0.00%)
May 09, 2018	17.14	17.32	16.97	17.23	609,473	+0.09(+0.55%)
May 08, 2018	16.81	17.32	16.76	17.14	787,659	+0.09(+0.55%)
May 07, 2018	16.99	17.32	16.90	17.04	665,515	+0.09(+0.56%)
May 04, 2018	18.17	18.17	16.73	16.95	1,306,206	-0.66(-3.75%)
May 03, 2018	17.70	17.94	17.28	17.61	1,151,521	-0.14(-0.80%)
May 02, 2018	17.14	18.15	17.14	17.75	946,237	+0.66(+3.87%)
May 01, 2018	17.14	17.18	16.76	17.09	377,628	+0.05(+0.28%)
Apr 30, 2018	17.09	17.18	16.95	17.04	441,841	+0.05(+0.28%)
Apr 27, 2018	16.66	17.04	16.66	16.99	308,781	+0.38(+2.27%)
Apr 26, 2018	16.99	17.04	16.52	16.62	486,754	-0.47(-2.76%)
Apr 25, 2018	16.99	17.14	16.78	17.09	306,961	-0.09(-0.55%)
Apr 24, 2018	16.90	17.23	16.85	17.18	345,407	+0.28(+1.68%)
Apr 23, 2018	17.14	17.14	16.76	16.90	301,984	-0.24(-1.38%)
Apr 20, 2018	17.42	17.42	16.90	17.14	602,544	-0.28(-1.63%)
Apr 19, 2018	17.47	17.51	17.18	17.42	391,640	-0.09(-0.54%)
Apr 18, 2018	17.42	17.75	17.32	17.51	356,412	+0.19(+1.09%)
Apr 17, 2018	17.09	17.42	16.90	17.32	440,320	+0.24(+1.38%)
Apr 16, 2018	16.85	17.23	16.71	17.09	342,907	+0.24(+1.40%)
Apr 13, 2018	17.04	17.09	16.71	16.85	232,310	-0.14(-0.83%)
Apr 12, 2018	17.04	17.18	16.90	16.99	473,729	-0.05(-0.28%)
Apr 11, 2018	16.71	17.09	16.66	17.04	343,146	+0.24(+1.40%)
Apr 10, 2018	17.14	17.28	16.76	16.81	483,463	-0.05(-0.28%)
Apr 09, 2018	16.99	17.28	16.81	16.85	613,570	-0.09(-0.56%)
Apr 06, 2018	17.14	17.30	16.76	16.95	524,824	-0.24(-1.37%)
Apr 05, 2018	16.76	17.23	16.62	17.18	420,628	+0.42(+2.53%)
Apr 04, 2018	16.29	16.81	16.24	16.76	290,762	+0.33(+2.01%)
Apr 03, 2018	16.24	16.62	16.19	16.43	476,917	+0.28(+1.75%)
Apr 02, 2018	16.33	16.57	15.91	16.14	522,024	-0.14(-0.87%)
Mar 29, 2018		16.29	16.29	16.29	0	-0.52(-3.09%)
Mar 28, 2018	16.57	16.81	16.48	16.81	562,939	+0.28(+1.71%)
Mar 27, 2018	16.85	16.95	16.48	16.52	551,540	-0.28(-1.69%)
Mar 26, 2018	17.14	17.14	16.38	16.81	388,351	-0.09(-0.56%)
Mar 23, 2018	17.09	17.32	16.90	16.90	432,517	-0.19(-1.10%)
Mar 22, 2018	17.23	17.51	17.04	17.09	556,628	-0.24(-1.36%)
Mar 21, 2018	17.18	17.54	17.18	17.32	309,945	+0.09(+0.55%)
Mar 20, 2018	17.37	17.42	17.18	17.23	366,330	-0.09(-0.55%)
Mar 19, 2018	17.47	17.70	17.09	17.32	391,430	-0.24(-1.34%)
Mar 16, 2018	17.47	17.70	17.37	17.56	1,594,963	+0.09(+0.54%)
Mar 15, 2018	17.28	17.80	17.28	17.47	649,398	+0.33(+1.93%)
Mar 14, 2018	17.32	17.47	16.99	17.14	1,334,060	-0.19(-1.09%)
Mar 13, 2018	17.80	17.89	17.14	17.32	510,008	-0.47(-2.65%)
Mar 12, 2018	17.61	18.13	17.61	17.80	662,161	+0.28(+1.62%)
Mar 09, 2018	17.51	17.84	17.37	17.51	990,382	+0.00(+0.00%)
Mar 08, 2018	17.51	17.84	17.42	17.51	465,596	-0.05(-0.27%)
Mar 07, 2018		17.61		17.56	628,588	+0.24(+1.36%)
Mar 06, 2018	16.99	17.37	16.90	17.32	476,646	+0.33(+1.94%)
Mar 05, 2018	17.14	17.32	16.95	16.99	605,260	-0.33(-1.91%)
Mar 02, 2018	16.81	17.37	16.66	17.32	467,195	+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.