Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.76	17.88	17.54	17.84	979,132	+0.11(+0.61%)
May 30, 2017	17.71	17.86	17.61	17.73	491,376	+0.00(+0.00%)
May 26, 2017	17.94	17.95	17.63	17.73	479,012	-0.22(-1.23%)
May 25, 2017	18.09	18.09	17.92	17.95	354,080	-0.11(-0.59%)
May 24, 2017	18.01	18.18	17.98	18.06	456,128	+0.03(+0.18%)
May 23, 2017	18.05	18.18	17.98	18.03	467,537	+0.05(+0.27%)
May 22, 2017	17.93	18.07	17.90	17.98	373,307	+0.06(+0.32%)
May 19, 2017	17.83	18.07	17.72	17.92	459,246	+0.11(+0.60%)
May 18, 2017	17.86	17.95	17.77	17.82	646,058	-0.05(-0.27%)
May 17, 2017	17.89	18.11	17.77	17.86	685,715	-0.13(-0.73%)
May 16, 2017	18.03	18.10	17.96	18.00	575,840	-0.05(-0.27%)
May 15, 2017	18.13	18.24	18.01	18.05	499,281	-0.04(-0.23%)
May 12, 2017	18.12	18.23	18.07	18.09	788,542	-0.11(-0.63%)
May 11, 2017	18.15	18.20	17.96	18.20	681,893	+0.00(+0.00%)
May 10, 2017	18.01	18.27	17.98	18.20	594,410	+0.17(+0.95%)
May 09, 2017	18.21	18.21	17.96	18.03	584,134	-0.16(-0.90%)
May 08, 2017	18.41	18.46	18.14	18.19	591,987	-0.18(-0.98%)
May 05, 2017	18.41	18.64	18.18	18.37	569,891	-0.01(-0.04%)
May 04, 2017	18.13	18.41	17.94	18.38	935,605	+0.17(+0.94%)
May 03, 2017	18.55	18.55	18.05	18.21	1,237,051	-0.26(-1.42%)
May 02, 2017	18.73	18.75	18.42	18.47	1,002,609	-0.29(-1.57%)
May 01, 2017	18.41	18.80	18.30	18.77	1,043,059	+0.35(+1.91%)
Apr 28, 2017	18.50	18.50	18.14	18.41	1,016,258	+0.02(+0.09%)
Apr 27, 2017	18.47	18.59	18.36	18.40	1,102,950	-0.10(-0.53%)
Apr 26, 2017	18.45	18.57	18.27	18.50	1,103,029	-0.02(-0.13%)
Apr 25, 2017	18.27	18.54	18.19	18.52	783,121	+0.29(+1.62%)
Apr 24, 2017	18.52	18.53	18.05	18.23	742,833	-0.18(-0.98%)
Apr 21, 2017	18.50	18.60	18.33	18.41	540,509	-0.10(-0.53%)
Apr 20, 2017	18.47	18.57	18.39	18.50	575,679	+0.02(+0.09%)
Apr 19, 2017	18.62	18.78	18.44	18.49	743,705	-0.17(-0.92%)
Apr 18, 2017	18.71	18.80	18.57	18.66	750,552	-0.05(-0.26%)
Apr 17, 2017	18.54	18.74	18.54	18.71	772,389	+0.15(+0.79%)
Apr 13, 2017	18.65	18.72	18.50	18.56	435,119	-0.06(-0.31%)
Apr 12, 2017	18.81	18.92	18.57	18.62	999,501	-0.23(-1.22%)
Apr 11, 2017	18.86	19.04	18.83	18.85	722,202	-0.08(-0.43%)
Apr 10, 2017	18.78	18.99	18.77	18.93	531,935	+0.15(+0.78%)
Apr 07, 2017	18.66	18.79	18.59	18.78	693,136	+0.14(+0.75%)
Apr 06, 2017	18.42	18.66	18.32	18.64	703,266	+0.24(+1.29%)
Apr 05, 2017	18.47	18.57	18.36	18.41	663,560	+0.00(+0.00%)
Apr 04, 2017	18.25	18.44	18.23	18.41	871,486	+0.12(+0.67%)
Apr 03, 2017	18.20	18.49	18.08	18.28	825,939	+0.07(+0.40%)
Mar 31, 2017	18.09	18.25	18.09	18.21	656,293	+0.05(+0.27%)
Mar 30, 2017	18.05	18.18	17.87	18.16	565,227	+0.10(+0.54%)
Mar 29, 2017	18.09	18.11	17.93	18.06	667,463	-0.04(-0.23%)
Mar 28, 2017	18.09	18.23	17.84	18.10	1,077,370	+0.36(+2.03%)
Mar 27, 2017	17.95	18.01	17.60	17.74	571,247	-0.22(-1.23%)
Mar 24, 2017	17.85	18.11	17.85	17.96	632,848	+0.13(+0.73%)
Mar 23, 2017	17.86	18.10	17.82	17.83	623,517	-0.07(-0.37%)
Mar 22, 2017	17.95	17.95	17.65	17.90	561,847	-0.05(-0.27%)
Mar 21, 2017	17.98	18.14	17.82	17.95	718,638	-0.03(-0.18%)
Mar 20, 2017	17.98	18.09	17.95	17.98	391,850	-0.11(-0.59%)
Mar 17, 2017	18.04	18.28	18.00	18.09	1,566,943	-0.02(-0.14%)
Mar 16, 2017	18.14	18.24	17.94	18.11	489,322	-0.07(-0.36%)
Mar 15, 2017	17.66	18.25	17.64	18.18	1,099,431	+0.56(+3.16%)
Mar 14, 2017	17.57	17.65	17.50	17.62	372,452	-0.05(-0.28%)
Mar 13, 2017	17.79	17.90	17.60	17.67	694,430	-0.09(-0.51%)
Mar 10, 2017	18.33	18.41	17.70	17.76	748,579	-0.38(-2.08%)
Mar 09, 2017	18.54	18.66	17.90	18.14	739,813	-0.39(-2.12%)
Mar 08, 2017	18.70	18.77	18.53	18.53	701,609	-0.25(-1.35%)
Mar 07, 2017	18.68	18.79	18.62	18.78	484,310	+0.11(+0.61%)
Mar 06, 2017	18.68	18.72	18.55	18.67	716,832	-0.11(-0.57%)
Mar 03, 2017	18.74	18.79	18.46	18.77	562,818	+0.07(+0.35%)
Mar 02, 2017	18.94	18.94	18.57	18.71	690,954	-0.27(-1.42%)

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.