Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.85	17.96	17.82	17.92	447,645	+0.02(+0.13%)
May 30, 2018	17.71	17.92	17.68	17.89	1,001,238	+0.20(+1.15%)
May 29, 2018	17.64	17.77	17.63	17.69	307,052	-0.01(-0.04%)
May 25, 2018		17.70	17.70	17.70	0	+0.02(+0.09%)
May 24, 2018	17.69	17.73	17.63	17.68	604,868	-0.06(-0.35%)
May 23, 2018	17.66	17.78	17.62	17.75	379,644	+0.04(+0.24%)
May 22, 2018	17.74	17.79	17.67	17.70	444,378	-0.00(-0.02%)
May 21, 2018	17.70	17.71	17.61	17.71	829,800	+0.06(+0.35%)
May 18, 2018	17.70	17.71	17.55	17.64	427,104	-0.05(-0.26%)
May 17, 2018	17.67	17.77	17.67	17.69	443,164	+0.02(+0.13%)
May 16, 2018	17.70	17.71	17.60	17.67	631,219	-0.02(-0.09%)
May 15, 2018	17.69	17.75	17.60	17.68	408,375	-0.12(-0.66%)
May 14, 2018	17.75	17.85	17.74	17.80	376,466	+0.09(+0.53%)
May 11, 2018	17.71	17.75	17.66	17.71	539,273	+0.01(+0.04%)
May 10, 2018	17.64	17.71	17.57	17.70	541,530	+0.16(+0.89%)
May 09, 2018	17.50	17.59	17.50	17.54	835,407	+0.09(+0.49%)
May 08, 2018	17.58	17.59	17.36	17.46	392,632	-0.13(-0.75%)
May 07, 2018	17.63	17.73	17.56	17.59	398,087	+0.03(+0.18%)
May 04, 2018	17.43	17.60	17.43	17.56	541,294	+0.11(+0.63%)
May 03, 2018	17.48	17.51	17.34	17.45	495,635	-0.05(-0.31%)
May 02, 2018	17.74	17.74	17.46	17.50	722,676	-0.24(-1.36%)
May 01, 2018	17.68	17.75	17.65	17.75	475,847	+0.05(+0.31%)
Apr 30, 2018	17.78	17.78	17.67	17.69	555,278	+0.00(+0.00%)
Apr 27, 2018	17.58	17.71	17.52	17.69	525,018	+0.10(+0.58%)
Apr 26, 2018	17.57	17.66	17.55	17.59	763,105	+0.05(+0.31%)
Apr 25, 2018	17.40	17.56	17.36	17.53	501,297	+0.07(+0.40%)
Apr 24, 2018	17.61	17.65	17.40	17.46	887,963	-0.15(-0.84%)
Apr 23, 2018	17.46	17.64	17.45	17.61	525,372	+0.16(+0.89%)
Apr 20, 2018	17.60	17.60	17.44	17.46	751,668	-0.14(-0.80%)
Apr 19, 2018	17.71	17.73	17.53	17.60	529,446	-0.08(-0.44%)
Apr 18, 2018	17.78	17.88	17.68	17.68	495,919	-0.05(-0.31%)
Apr 17, 2018	17.60	17.77	17.54	17.73	437,026	+0.20(+1.16%)
Apr 16, 2018	17.22	17.56	17.22	17.53	1,741,788	+0.34(+1.95%)
Apr 13, 2018	17.18	17.23	17.11	17.19	763,666	+0.08(+0.46%)
Apr 12, 2018	17.25	17.27	17.08	17.11	570,015	-0.13(-0.77%)
Apr 11, 2018	17.14	17.26	17.13	17.25	658,622	+0.06(+0.36%)
Apr 10, 2018	17.17	17.25	17.09	17.18	694,951	+0.14(+0.82%)
Apr 09, 2018	17.06	17.18	16.95	17.04	536,809	+0.05(+0.32%)
Apr 06, 2018	17.16	17.19	16.89	16.99	1,163,756	-0.21(-1.22%)
Apr 05, 2018	17.01	17.23	16.94	17.20	689,173	+0.21(+1.24%)
Apr 04, 2018	16.81	17.01	16.75	16.99	636,298	+0.05(+0.28%)
Apr 03, 2018	16.94	16.99	16.77	16.94	621,168	+0.04(+0.23%)
Apr 02, 2018	17.03	17.13	16.79	16.90	943,470	-0.16(-0.96%)
Mar 29, 2018		17.07	17.07	17.07	0	+0.16(+0.97%)
Mar 28, 2018	16.87	17.00	16.84	16.90	711,951	+0.00(+0.00%)
Mar 27, 2018	16.90	17.07	16.70	16.90	1,147,449	+0.03(+0.18%)
Mar 26, 2018	16.78	16.90	16.70	16.87	922,289	+0.12(+0.73%)
Mar 23, 2018	17.05	17.13	16.72	16.75	2,635,925	-0.22(-1.32%)
Mar 22, 2018	17.05	17.18	16.97	16.97	1,045,146	-0.14(-0.83%)
Mar 21, 2018	16.98	17.21	16.96	17.12	1,251,512	+0.18(+1.05%)
Mar 20, 2018	17.18	17.22	16.88	16.94	1,483,681	-0.16(-0.95%)
Mar 19, 2018	17.27	17.28	17.00	17.10	769,219	-0.20(-1.16%)
Mar 16, 2018	17.23	17.44	17.23	17.30	1,065,644	+0.08(+0.45%)
Mar 15, 2018	17.80	17.86	16.89	17.22	2,615,958	-0.56(-3.12%)
Mar 14, 2018	17.83	17.87	17.73	17.78	464,799	+0.01(+0.04%)
Mar 13, 2018	17.83	17.88	17.73	17.77	531,015	-0.02(-0.09%)
Mar 12, 2018	17.61	17.81	17.58	17.79	553,018	+0.19(+1.10%)
Mar 09, 2018	17.49	17.59	17.44	17.59	968,132	+0.18(+1.06%)
Mar 08, 2018	17.41	17.45	17.32	17.41	654,258	+0.05(+0.27%)
Mar 07, 2018			17.33	17.36	562,213	-0.08(-0.49%)
Mar 06, 2018	17.62	17.71	17.44	17.45	417,151	-0.08(-0.48%)
Mar 05, 2018	17.35	17.59	17.35	17.53	2,128,743	+0.12(+0.71%)
Mar 02, 2018	17.39	17.47	17.29	17.41	858,048	-0.06(-0.35%)

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.