Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.36	17.57	17.29	17.42	14,366	+0.07(+0.39%)
May 30, 2018	17.33	17.39	16.94	17.36	21,803	+0.00(+0.00%)
May 29, 2018	16.86	17.36	16.86	17.36	14,092	+0.52(+3.08%)
May 25, 2018		16.84	16.84	16.84	0	-0.16(-0.92%)
May 24, 2018	17.16	17.16	16.93	16.99	26,711	-0.17(-0.97%)
May 23, 2018	16.95	17.21	16.95	17.16	10,023	+0.14(+0.80%)
May 22, 2018	17.02	17.15	16.95	17.02	25,030	+0.00(+0.00%)
May 21, 2018	17.05	17.05	16.82	17.02	11,246	-0.03(-0.17%)
May 18, 2018	16.99	17.05	16.85	17.05	18,322	+0.17(+0.98%)
May 17, 2018	16.71	17.04	16.63	16.89	11,230	+0.08(+0.46%)
May 16, 2018	16.70	16.92	16.59	16.81	10,303	+0.16(+0.94%)
May 15, 2018	16.60	16.75	16.60	16.65	7,124	-0.11(-0.64%)
May 14, 2018	16.78	16.78	16.58	16.76	12,355	+0.11(+0.65%)
May 11, 2018	16.70	16.73	16.58	16.65	9,822	+0.04(+0.24%)
May 10, 2018	16.68	16.86	16.56	16.61	5,521	+0.03(+0.21%)
May 09, 2018	16.78	16.79	16.52	16.58	11,406	-0.02(-0.12%)
May 08, 2018	16.60	16.64	16.52	16.60	6,648	+0.02(+0.12%)
May 07, 2018	16.58	16.64	16.52	16.58	6,645	+0.03(+0.18%)
May 04, 2018	16.57	16.71	16.47	16.55	10,758	-0.02(-0.12%)
May 03, 2018	16.59	16.61	16.53	16.57	12,290	-0.04(-0.23%)
May 02, 2018	16.61	16.85	16.57	16.61	8,027	-0.18(-1.05%)
May 01, 2018	16.76	16.78	16.37	16.78	8,321	+0.18(+1.06%)
Apr 30, 2018	16.67	16.80	16.57	16.61	7,313	-0.11(-0.64%)
Apr 27, 2018	16.98	16.98	16.64	16.71	6,970	-0.27(-1.61%)
Apr 26, 2018	16.88	16.99	16.79	16.99	8,324	+0.22(+1.34%)
Apr 25, 2018	16.62	17.01	16.62	16.76	8,664	-0.13(-0.75%)
Apr 24, 2018	16.68	17.05	16.68	16.89	10,282	+0.21(+1.29%)
Apr 23, 2018	16.58	16.85	16.33	16.68	11,349	-0.20(-1.21%)
Apr 20, 2018	16.67	17.06	16.62	16.88	9,818	-0.03(-0.17%)
Apr 19, 2018	16.72	16.96	16.71	16.91	15,230	-0.07(-0.40%)
Apr 18, 2018	16.82	17.06	16.82	16.98	7,844	-0.10(-0.57%)
Apr 17, 2018	16.71	17.08	16.71	17.08	5,799	+0.00(+0.00%)
Apr 16, 2018	16.86	17.08	16.86	17.08	4,929	+0.26(+1.57%)
Apr 13, 2018	17.18	17.21	16.74	16.81	3,419	-0.27(-1.60%)
Apr 12, 2018	17.07	17.29	17.07	17.09	3,763	-0.13(-0.74%)
Apr 11, 2018	17.12	17.27	17.08	17.21	1,578	+0.00(+0.00%)
Apr 10, 2018	17.21	17.35	17.14	17.21	4,001	-0.02(-0.11%)
Apr 09, 2018	17.30	17.45	17.08	17.23	5,693	-0.11(-0.62%)
Apr 06, 2018	17.53	17.53	16.96	17.34	5,931	-0.15(-0.84%)
Apr 05, 2018	17.43	17.54	17.38	17.48	5,850	+0.18(+1.01%)
Apr 04, 2018	17.48	17.54	17.26	17.31	4,317	-0.01(-0.06%)
Apr 03, 2018	17.02	17.49	17.02	17.32	8,330	+0.19(+1.14%)
Apr 02, 2018	17.40	17.47	17.00	17.12	8,420	-0.47(-2.66%)
Mar 29, 2018		17.59	17.59	17.59	0	+0.19(+1.06%)
Mar 28, 2018	16.81	17.65	16.74	17.41	21,438	+0.49(+2.88%)
Mar 27, 2018	17.60	17.65	16.92	16.92	5,485	-0.42(-2.42%)
Mar 26, 2018	17.27	17.45	16.82	17.34	10,733	+0.24(+1.42%)
Mar 23, 2018	17.65	17.65	17.06	17.09	12,347	-0.56(-3.15%)
Mar 22, 2018	17.45	17.92	17.45	17.65	10,261	+0.29(+1.68%)
Mar 21, 2018	17.42	17.50	17.35	17.36	3,306	+0.01(+0.06%)
Mar 20, 2018	17.64	17.64	17.35	17.35	3,121	-0.26(-1.49%)
Mar 19, 2018	17.69	17.80	17.20	17.61	18,079	-0.04(-0.22%)
Mar 16, 2018	17.61	17.69	17.40	17.65	26,618	+0.01(+0.06%)
Mar 15, 2018	17.33	17.69	17.33	17.64	6,428	+0.02(+0.11%)
Mar 14, 2018	17.40	17.65	17.30	17.62	5,895	+0.34(+1.97%)
Mar 13, 2018	17.20	17.40	17.20	17.28	3,024	-0.10(-0.56%)
Mar 12, 2018	17.35	17.48	17.06	17.38	18,161	-0.02(-0.11%)
Mar 09, 2018	17.08	17.40	17.07	17.40	6,420	+0.34(+2.00%)
Mar 08, 2018	17.34	17.34	17.04	17.06	4,154	+0.05(+0.29%)
Mar 07, 2018	17.25	17.37	16.99	17.01	4,764	+0.02(+0.11%)
Mar 06, 2018	16.58	17.18	16.58	16.99	10,095	+0.16(+0.93%)
Mar 05, 2018	16.42	16.94	16.42	16.83	14,844	+0.12(+0.70%)
Mar 02, 2018	16.47	16.88	16.44	16.71	11,676	+0.01(+0.09%)

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.