Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	16.74	16.83	16.56	16.70	443,291	-0.06(-0.36%)
May 30, 2018	16.93	17.13	16.72	16.76	699,821	-0.10(-0.59%)
May 29, 2018	16.85	17.07	16.72	16.86	354,592	-0.05(-0.30%)
May 25, 2018		16.91	16.91	16.91	0	-0.02(-0.12%)
May 24, 2018	16.76	16.98	16.65	16.93	233,936	+0.16(+0.95%)
May 23, 2018	16.68	16.79	16.61	16.77	267,295	+0.08(+0.48%)
May 22, 2018	17.19	17.19	16.64	16.69	312,581	-0.50(-2.91%)
May 21, 2018	17.26	17.30	17.09	17.19	220,098	-0.04(-0.23%)
May 18, 2018	17.15	17.26	17.14	17.23	299,644	+0.16(+0.94%)
May 17, 2018	16.96	17.14	16.96	17.07	254,402	+0.13(+0.77%)
May 16, 2018	16.56	16.94	16.55	16.94	435,118	+0.43(+2.60%)
May 15, 2018	16.44	16.54	16.38	16.51	289,857	+0.06(+0.36%)
May 14, 2018	16.47	16.59	16.41	16.45	217,213	-0.05(-0.30%)
May 11, 2018	16.45	16.58	16.40	16.50	409,358	-0.33(-1.96%)
May 10, 2018	16.95	16.95	16.71	16.83	538,595	-0.08(-0.47%)
May 09, 2018	17.07	17.15	16.86	16.91	342,891	-0.16(-0.94%)
May 08, 2018	17.18	17.30	16.94	17.07	526,437	-0.08(-0.47%)
May 07, 2018	16.79	17.28	16.76	17.15	583,902	+0.46(+2.76%)
May 04, 2018	16.76	16.96	16.52	16.69	440,546	-0.05(-0.30%)
May 03, 2018	16.40	16.79	16.32	16.74	420,297	+0.14(+0.84%)
May 02, 2018	16.64	16.74	16.50	16.60	296,616	-0.04(-0.24%)
May 01, 2018	16.53	16.64	16.41	16.64	326,913	+0.06(+0.36%)
Apr 30, 2018	16.71	16.86	16.57	16.58	358,613	-0.09(-0.54%)
Apr 27, 2018	16.95	16.95	16.63	16.67	238,573	-0.19(-1.13%)
Apr 26, 2018	17.03	17.10	16.83	16.86	193,855	-0.08(-0.47%)
Apr 25, 2018	16.78	17.09	16.76	16.94	343,615	+0.16(+0.95%)
Apr 24, 2018	17.04	17.14	16.78	16.78	423,155	-0.21(-1.24%)
Apr 23, 2018	17.21	17.25	16.94	16.99	234,714	-0.13(-0.76%)
Apr 20, 2018	17.41	17.45	17.02	17.12	230,792	-0.32(-1.83%)
Apr 19, 2018	17.35	17.51	17.20	17.44	232,839	+0.07(+0.40%)
Apr 18, 2018	17.43	17.54	17.35	17.37	347,711	-0.03(-0.17%)
Apr 17, 2018	17.25	17.47	17.21	17.40	349,205	+0.20(+1.16%)
Apr 16, 2018	17.25	17.39	17.14	17.20	501,912	+0.10(+0.58%)
Apr 13, 2018	17.14	17.22	16.96	17.10	662,133	-0.04(-0.23%)
Apr 12, 2018	16.94	17.55	16.92	17.14	859,973	+0.32(+1.90%)
Apr 11, 2018	16.75	17.07	16.58	16.82	848,225	+0.25(+1.51%)
Apr 10, 2018	16.25	16.75	16.20	16.57	1,105,551	+0.37(+2.28%)
Apr 09, 2018	16.31	16.42	16.18	16.20	787,795	-0.10(-0.61%)
Apr 06, 2018	16.09	16.44	16.02	16.30	3,939,606	-1.11(-6.38%)
Apr 05, 2018	17.40	17.53	17.33	17.41	261,352	+0.06(+0.35%)
Apr 04, 2018	17.02	17.40	16.98	17.35	336,393	+0.24(+1.40%)
Apr 03, 2018	16.98	17.30	16.92	17.11	318,427	+0.14(+0.82%)
Apr 02, 2018	17.05	17.14	16.79	16.97	278,451	-0.17(-0.99%)
Mar 29, 2018		17.14	17.14	17.14	0	-0.16(-0.92%)
Mar 28, 2018	17.37	17.56	17.17	17.30	274,848	-0.01(-0.06%)
Mar 27, 2018	17.39	17.51	17.29	17.31	255,810	-0.09(-0.52%)
Mar 26, 2018	17.54	17.72	17.29	17.40	308,628	+0.05(+0.29%)
Mar 23, 2018	17.55	17.73	17.35	17.35	329,064	-0.12(-0.69%)
Mar 22, 2018	17.42	17.95	17.42	17.47	348,831	-0.04(-0.23%)
Mar 21, 2018	17.43	17.66	17.32	17.51	267,178	+0.12(+0.69%)
Mar 20, 2018	17.47	17.47	17.35	17.39	214,138	-0.01(-0.06%)
Mar 19, 2018	17.52	17.52	17.23	17.40	249,495	-0.20(-1.14%)
Mar 16, 2018	17.51	17.70	17.48	17.60	692,911	+0.14(+0.80%)
Mar 15, 2018	17.43	17.48	17.29	17.46	457,323	+0.02(+0.11%)
Mar 14, 2018	17.20	17.51	17.09	17.44	340,342	+0.29(+1.69%)
Mar 13, 2018	17.07	17.18	17.04	17.15	458,663	-0.28(-1.61%)
Mar 12, 2018	17.33	17.48	17.20	17.43	432,184	+0.10(+0.58%)
Mar 09, 2018	17.15	17.34	17.04	17.33	358,576	+0.21(+1.23%)
Mar 08, 2018	17.23	17.31	16.93	17.12	313,601	-0.06(-0.35%)
Mar 07, 2018			17.04	17.18	371,062	-0.05(-0.29%)
Mar 06, 2018	17.34	17.39	17.06	17.23	384,873	-0.14(-0.81%)
Mar 05, 2018	17.45	17.64	17.35	17.37	445,878	-0.07(-0.40%)
Mar 02, 2018	17.19	17.46	17.19	17.44	595,426	+0.24(+1.40%)

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.