Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.91	17.92	17.66	17.75	1,275,047	-0.13(-0.74%)
May 30, 2018	17.72	17.98	17.63	17.88	1,148,467	+0.21(+1.21%)
May 29, 2018	17.34	17.70	17.32	17.67	833,725	+0.27(+1.56%)
May 25, 2018		17.40	17.40	17.40	0	+0.07(+0.38%)
May 24, 2018	17.45	17.53	17.07	17.33	691,884	-0.07(-0.38%)
May 23, 2018	17.26	17.51	17.21	17.40	465,558	+0.14(+0.81%)
May 22, 2018	17.27	17.45	17.22	17.26	509,308	-0.12(-0.66%)
May 21, 2018	17.15	17.41	17.10	17.37	679,964	+0.34(+1.99%)
May 18, 2018	16.97	17.12	16.85	17.03	853,838	+0.08(+0.49%)
May 17, 2018	17.33	17.33	16.91	16.95	669,037	-0.35(-2.05%)
May 16, 2018	16.95	17.42	16.94	17.30	844,652	+0.39(+2.29%)
May 15, 2018	16.96	17.12	16.78	16.92	896,395	-0.15(-0.87%)
May 14, 2018	17.21	17.34	17.02	17.07	495,971	-0.15(-0.86%)
May 11, 2018	17.14	17.30	17.00	17.21	626,751	+0.07(+0.38%)
May 10, 2018	17.07	17.28	16.99	17.15	588,248	+0.18(+1.07%)
May 09, 2018	17.26	17.26	16.88	16.97	720,447	-0.25(-1.44%)
May 08, 2018	17.82	17.82	17.15	17.21	1,182,218	-0.62(-3.47%)
May 07, 2018	17.82	17.92	17.63	17.83	916,587	+0.12(+0.65%)
May 04, 2018	17.29	17.87	17.29	17.72	1,384,187	+0.34(+1.95%)
May 03, 2018	17.14	17.63	17.12	17.38	889,401	+0.48(+2.83%)
May 02, 2018	16.85	17.06	16.55	16.90	901,364	+0.04(+0.24%)
May 01, 2018	16.57	16.94	16.50	16.86	771,305	+0.23(+1.39%)
Apr 30, 2018	17.02	17.14	16.55	16.63	1,054,730	-0.45(-2.61%)
Apr 27, 2018	16.91	17.21	16.91	17.07	509,180	+0.17(+1.02%)
Apr 26, 2018	16.84	16.97	16.42	16.90	549,416	+0.15(+0.89%)
Apr 25, 2018	16.57	16.80	16.48	16.75	427,325	+0.19(+1.15%)
Apr 24, 2018	16.63	16.74	16.46	16.56	815,055	-0.07(-0.40%)
Apr 23, 2018	16.80	16.89	16.59	16.63	521,072	-0.08(-0.49%)
Apr 20, 2018	16.83	16.84	16.44	16.71	698,328	-0.07(-0.39%)
Apr 19, 2018	16.81	16.90	16.61	16.78	766,936	-0.08(-0.49%)
Apr 18, 2018	16.92	17.03	16.77	16.86	573,237	-0.02(-0.15%)
Apr 17, 2018	16.85	17.02	16.69	16.88	551,779	+0.15(+0.89%)
Apr 16, 2018	16.53	16.79	16.41	16.74	818,340	+0.28(+1.70%)
Apr 13, 2018	16.67	16.67	16.28	16.46	1,065,412	-0.12(-0.70%)
Apr 12, 2018	16.96	16.96	16.56	16.57	834,270	-0.30(-1.76%)
Apr 11, 2018	16.93	17.19	16.82	16.87	562,034	-0.14(-0.82%)
Apr 10, 2018	17.36	17.48	16.93	17.01	1,249,693	-0.17(-1.01%)
Apr 09, 2018	17.14	17.31	16.68	17.18	1,357,116	+0.08(+0.48%)
Apr 06, 2018	16.98	17.26	16.93	17.10	997,302	+0.07(+0.44%)
Apr 05, 2018	16.94	17.06	16.82	17.02	1,061,614	+0.10(+0.58%)
Apr 04, 2018	16.10	16.94	16.08	16.93	1,072,752	+0.58(+3.53%)
Apr 03, 2018	15.70	16.47	15.70	16.35	1,119,028	+0.68(+4.32%)
Apr 02, 2018	16.11	16.24	15.35	15.67	1,278,927	-0.43(-2.66%)
Mar 29, 2018		16.10	16.10	16.10	0	-0.09(-0.56%)
Mar 28, 2018	15.75	16.22	15.72	16.19	1,593,555	+0.52(+3.35%)
Mar 27, 2018	15.56	15.88	15.35	15.67	1,603,055	+0.11(+0.73%)
Mar 26, 2018	16.02	16.08	15.38	15.55	1,316,357	-0.18(-1.13%)
Mar 23, 2018	16.50	16.62	15.72	15.73	1,412,464	-0.78(-4.74%)
Mar 22, 2018	16.75	16.92	16.51	16.51	964,639	-0.41(-2.43%)
Mar 21, 2018	16.79	17.14	16.79	16.93	875,702	+0.16(+0.96%)
Mar 20, 2018	16.79	16.92	16.66	16.76	870,479	-0.01(-0.05%)
Mar 19, 2018	17.18	17.26	16.65	16.77	1,259,423	-0.57(-3.30%)
Mar 16, 2018	17.23	17.43	17.15	17.35	1,644,387	+0.13(+0.75%)
Mar 15, 2018	17.28	17.41	16.99	17.22	807,619	-0.06(-0.33%)
Mar 14, 2018	17.52	17.61	17.25	17.27	676,271	-0.28(-1.61%)
Mar 13, 2018	17.81	17.86	17.48	17.56	573,099	-0.15(-0.82%)
Mar 12, 2018	17.40	17.77	17.22	17.70	1,058,893	+0.33(+1.91%)
Mar 09, 2018	17.14	17.44	17.06	17.37	1,098,960	+0.25(+1.46%)
Mar 08, 2018	17.58	17.61	17.01	17.12	831,418	-0.44(-2.53%)
Mar 07, 2018		17.60	17.31	17.56	902,131	+0.04(+0.23%)
Mar 06, 2018	17.36	17.76	17.21	17.52	963,482	+0.34(+1.97%)
Mar 05, 2018	17.14	17.36	16.93	17.18	935,078	-0.02(-0.09%)
Mar 02, 2018	16.97	17.23	16.81	17.20	819,588	-0.01(-0.05%)

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.