Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.48	17.62	17.10	17.15	315,367	-0.33(-1.90%)
May 30, 2018	17.24	17.62	17.24	17.48	393,387	+0.28(+1.65%)
May 29, 2018	17.24	17.24	16.86	17.19	479,308	-0.09(-0.55%)
May 25, 2018		17.29	17.29	17.29	0	+0.14(+0.83%)
May 24, 2018	17.24	17.29	16.96	17.15	378,554	-0.14(-0.82%)
May 23, 2018	17.57	17.60	17.19	17.29	401,167	-0.28(-1.62%)
May 22, 2018	17.53	17.67	17.43	17.57	566,182	-0.05(-0.27%)
May 21, 2018	17.48	17.71	17.34	17.62	568,867	+0.19(+1.09%)
May 18, 2018	17.62	17.62	17.43	17.43	453,864	-0.09(-0.54%)
May 17, 2018	17.53	17.71	17.43	17.53	426,023	+0.05(+0.27%)
May 16, 2018	17.38	17.62	17.24	17.48	704,122	+0.19(+1.10%)
May 15, 2018	17.29	17.34	17.10	17.29	515,248	+0.05(+0.27%)
May 14, 2018	17.24	17.43	17.15	17.24	365,345	+0.00(+0.00%)
May 11, 2018	17.38	17.45	17.05	17.24	275,480	-0.05(-0.27%)
May 10, 2018	17.43	17.53	17.10	17.29	755,490	+0.00(+0.00%)
May 09, 2018	17.19	17.38	17.03	17.29	607,429	+0.09(+0.55%)
May 08, 2018	16.86	17.38	16.81	17.19	785,018	+0.09(+0.55%)
May 07, 2018	17.05	17.38	16.96	17.10	663,282	+0.09(+0.56%)
May 04, 2018	18.24	18.24	16.79	17.00	1,301,825	-0.66(-3.75%)
May 03, 2018	17.76	18.00	17.34	17.67	1,147,659	-0.14(-0.80%)
May 02, 2018	17.19	18.21	17.19	17.81	943,063	+0.66(+3.87%)
May 01, 2018	17.19	17.24	16.81	17.15	376,362	+0.05(+0.28%)
Apr 30, 2018	17.15	17.24	17.00	17.10	440,359	+0.05(+0.28%)
Apr 27, 2018	16.72	17.10	16.72	17.05	307,745	+0.38(+2.27%)
Apr 26, 2018	17.05	17.10	16.58	16.67	485,121	-0.47(-2.76%)
Apr 25, 2018	17.05	17.19	16.84	17.15	305,932	-0.09(-0.55%)
Apr 24, 2018	16.96	17.29	16.91	17.24	344,249	+0.28(+1.68%)
Apr 23, 2018	17.19	17.19	16.81	16.96	300,972	-0.24(-1.38%)
Apr 20, 2018	17.48	17.48	16.96	17.19	600,523	-0.28(-1.63%)
Apr 19, 2018	17.53	17.57	17.24	17.48	390,327	-0.09(-0.54%)
Apr 18, 2018	17.48	17.81	17.38	17.57	355,217	+0.19(+1.09%)
Apr 17, 2018	17.15	17.48	16.96	17.38	438,843	+0.24(+1.38%)
Apr 16, 2018	16.91	17.29	16.77	17.15	341,756	+0.24(+1.40%)
Apr 13, 2018	17.10	17.15	16.77	16.91	231,531	-0.14(-0.83%)
Apr 12, 2018	17.10	17.24	16.96	17.05	472,140	-0.05(-0.28%)
Apr 11, 2018	16.77	17.15	16.72	17.10	341,995	+0.24(+1.40%)
Apr 10, 2018	17.19	17.34	16.81	16.86	481,841	-0.05(-0.28%)
Apr 09, 2018	17.05	17.34	16.86	16.91	611,512	-0.09(-0.56%)
Apr 06, 2018	17.19	17.36	16.81	17.00	523,063	-0.24(-1.37%)
Apr 05, 2018	16.81	17.29	16.67	17.24	419,217	+0.43(+2.54%)
Apr 04, 2018	16.34	16.86	16.29	16.81	289,787	+0.33(+2.01%)
Apr 03, 2018	16.29	16.67	16.25	16.48	475,318	+0.28(+1.75%)
Apr 02, 2018	16.39	16.63	15.96	16.20	520,273	-0.14(-0.87%)
Mar 29, 2018		16.34	16.34	16.34	0	-0.52(-3.09%)
Mar 28, 2018	16.63	16.86	16.53	16.86	561,051	+0.28(+1.71%)
Mar 27, 2018	16.91	17.00	16.53	16.58	549,690	-0.28(-1.69%)
Mar 26, 2018	17.19	17.19	16.44	16.86	387,049	-0.09(-0.56%)
Mar 23, 2018	17.15	17.38	16.96	16.96	431,066	-0.19(-1.10%)
Mar 22, 2018	17.29	17.57	17.10	17.15	554,762	-0.24(-1.36%)
Mar 21, 2018	17.24	17.60	17.24	17.38	308,906	+0.09(+0.55%)
Mar 20, 2018	17.43	17.48	17.24	17.29	365,101	-0.09(-0.55%)
Mar 19, 2018	17.53	17.76	17.15	17.38	390,118	-0.24(-1.34%)
Mar 16, 2018	17.53	17.76	17.43	17.62	1,589,613	+0.09(+0.54%)
Mar 15, 2018	17.34	17.86	17.34	17.53	647,220	+0.33(+1.93%)
Mar 14, 2018	17.38	17.53	17.05	17.19	1,329,585	-0.19(-1.09%)
Mar 13, 2018	17.86	17.95	17.19	17.38	508,297	-0.47(-2.65%)
Mar 12, 2018	17.67	18.19	17.67	17.86	659,940	+0.28(+1.62%)
Mar 09, 2018	17.57	17.90	17.43	17.57	987,060	+0.00(+0.00%)
Mar 08, 2018	17.57	17.90	17.48	17.57	464,034	-0.05(-0.27%)
Mar 07, 2018		17.67		17.62	626,479	+0.24(+1.36%)
Mar 06, 2018	17.05	17.43	16.96	17.38	475,047	+0.33(+1.94%)
Mar 05, 2018	17.19	17.38	17.00	17.05	603,230	-0.33(-1.91%)
Mar 02, 2018	16.86	17.43	16.72	17.38	465,628	+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.