Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.49	18.50	18.47	18.49	4,535,752	+0.00(+0.00%)
May 30, 2017	18.47	18.49	18.47	18.49	3,520,528	+0.02(+0.11%)
May 26, 2017	18.47	18.48	18.46	18.47	823,784	+0.00(+0.00%)
May 25, 2017	18.47	18.49	18.45	18.47	3,054,284	+0.00(+0.00%)
May 24, 2017	18.45	18.47	18.44	18.47	1,143,959	+0.03(+0.18%)
May 23, 2017	18.46	18.46	18.43	18.44	1,430,486	-0.01(-0.07%)
May 22, 2017	18.44	18.45	18.42	18.45	1,708,170	+0.04(+0.21%)
May 19, 2017	18.42	18.43	18.39	18.41	2,694,081	+0.02(+0.11%)
May 18, 2017	18.35	18.41	18.34	18.39	2,449,719	+0.01(+0.07%)
May 17, 2017	18.41	18.42	18.37	18.38	1,261,823	-0.07(-0.36%)
May 16, 2017	18.45	18.45	18.43	18.45	2,432,196	+0.02(+0.11%)
May 15, 2017	18.43	18.45	18.40	18.43	2,186,839	+0.03(+0.14%)
May 12, 2017	18.42	18.42	18.37	18.40	4,019,304	-0.01(-0.07%)
May 11, 2017	18.41	18.41	18.39	18.41	1,294,011	+0.01(+0.04%)
May 10, 2017	18.39	18.41	18.37	18.41	3,440,896	+0.04(+0.21%)
May 09, 2017	18.40	18.41	18.36	18.37	3,589,759	-0.01(-0.04%)
May 08, 2017	18.36	18.38	18.35	18.37	2,390,646	+0.03(+0.14%)
May 05, 2017	18.36	18.36	18.30	18.35	2,282,760	+0.01(+0.07%)
May 04, 2017	18.39	18.40	18.33	18.33	4,057,016	-0.06(-0.32%)
May 03, 2017	18.37	18.39	18.37	18.39	3,377,533	+0.02(+0.11%)
May 02, 2017	18.37	18.39	18.35	18.37	3,473,006	+0.02(+0.11%)
May 01, 2017	18.37	18.37	18.34	18.35	1,274,827	+0.01(+0.08%)
Apr 28, 2017	18.35	18.36	18.33	18.34	4,308,813	+0.00(+0.00%)
Apr 27, 2017	18.37	18.37	18.33	18.34	1,946,567	-0.01(-0.04%)
Apr 26, 2017	18.37	18.37	18.35	18.35	2,439,835	-0.01(-0.07%)
Apr 25, 2017	18.36	18.39	18.33	18.36	5,810,368	+0.01(+0.07%)
Apr 24, 2017	18.35	18.35	18.32	18.35	1,140,258	+0.06(+0.32%)
Apr 21, 2017	18.29	18.29	18.24	18.29	2,450,383	+0.00(+0.00%)
Apr 20, 2017	18.27	18.29	18.25	18.29	4,535,545	+0.06(+0.32%)
Apr 19, 2017	18.27	18.29	18.23	18.23	1,236,237	-0.02(-0.11%)
Apr 18, 2017	18.24	18.26	18.22	18.25	4,545,426	+0.01(+0.04%)
Apr 17, 2017	18.22	18.25	18.20	18.24	2,343,888	+0.04(+0.22%)
Apr 13, 2017	18.22	18.25	18.20	18.20	1,961,336	-0.03(-0.18%)
Apr 12, 2017	18.25	18.25	18.22	18.24	934,424	+0.00(+0.00%)
Apr 11, 2017	18.26	18.26	18.22	18.24	2,298,026	-0.01(-0.04%)
Apr 10, 2017	18.25	18.26	18.23	18.24	2,177,037	+0.03(+0.14%)
Apr 07, 2017	18.24	18.25	18.22	18.22	955,298	-0.01(-0.04%)
Apr 06, 2017	18.22	18.24	18.20	18.22	762,802	+0.02(+0.11%)
Apr 05, 2017	18.24	18.26	18.19	18.20	3,018,666	-0.01(-0.04%)
Apr 04, 2017	18.21	18.22	18.19	18.21	1,035,590	+0.01(+0.07%)
Apr 03, 2017	18.22	18.25	18.18	18.20	2,355,430	-0.00(-0.02%)
Mar 31, 2017	18.22	18.24	18.19	18.20	5,135,900	-0.01(-0.04%)
Mar 30, 2017	18.17	18.21	18.17	18.21	4,858,040	+0.05(+0.29%)
Mar 29, 2017	18.12	18.17	18.11	18.15	8,085,175	+0.01(+0.07%)
Mar 28, 2017	18.10	18.14	18.08	18.14	2,094,204	+0.07(+0.36%)
Mar 27, 2017	18.04	18.09	18.03	18.08	1,279,508	-0.01(-0.04%)
Mar 24, 2017	18.06	18.09	18.04	18.08	2,404,515	+0.06(+0.32%)
Mar 23, 2017	18.04	18.07	18.01	18.02	2,462,235	-0.01(-0.04%)
Mar 22, 2017	18.00	18.04	17.95	18.03	5,271,201	+0.03(+0.18%)
Mar 21, 2017	18.10	18.11	18.00	18.00	4,639,238	-0.09(-0.48%)
Mar 20, 2017	18.10	18.10	18.08	18.09	1,194,793	-0.01(-0.06%)
Mar 17, 2017	18.12	18.15	18.10	18.10	1,690,331	+0.01(+0.04%)
Mar 16, 2017	18.15	18.16	18.08	18.09	4,079,873	-0.06(-0.36%)
Mar 15, 2017	18.02	18.16	18.02	18.15	4,889,371	+0.16(+0.87%)
Mar 14, 2017	18.01	18.01	17.98	18.00	6,450,004	-0.04(-0.22%)
Mar 13, 2017	18.04	18.06	18.01	18.04	2,040,449	+0.01(+0.07%)
Mar 10, 2017	18.11	18.11	18.02	18.02	8,830,701	+0.00(+0.00%)
Mar 09, 2017	18.06	18.06	18.02	18.02	10,958,357	-0.05(-0.29%)
Mar 08, 2017	18.12	18.14	18.08	18.08	9,832,645	-0.07(-0.39%)
Mar 07, 2017	18.21	18.21	18.14	18.15	5,865,245	-0.06(-0.32%)
Mar 06, 2017	18.24	18.24	18.20	18.21	1,597,465	-0.06(-0.32%)
Mar 03, 2017	18.25	18.27	18.22	18.27	1,708,978	+0.02(+0.11%)
Mar 02, 2017	18.29	18.29	18.25	18.25	1,737,995	-0.04(-0.21%)

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.