Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.88	17.92	17.88	17.89	17,000	+0.01(+0.08%)
May 30, 2017	17.90	17.90	17.86	17.87	72,363	-0.01(-0.08%)
May 26, 2017	17.88	17.90	17.85	17.89	33,689	-0.02(-0.12%)
May 25, 2017	17.92	17.92	17.90	17.91	13,350	-0.01(-0.04%)
May 24, 2017	17.85	17.92	17.84	17.92	109,766	+0.06(+0.36%)
May 23, 2017	17.89	17.89	17.84	17.85	40,955	-0.04(-0.20%)
May 22, 2017	17.87	17.90	17.86	17.89	16,764	+0.05(+0.28%)
May 19, 2017	17.84	17.85	17.82	17.84	50,730	+0.07(+0.42%)
May 18, 2017	17.78	17.81	17.74	17.76	13,207	-0.06(-0.34%)
May 17, 2017	17.82	17.87	17.82	17.82	61,363	+0.01(+0.08%)
May 16, 2017	17.84	17.85	17.81	17.81	54,470	+0.06(+0.36%)
May 15, 2017	17.75	17.80	17.75	17.75	54,643	+0.02(+0.12%)
May 12, 2017	17.70	17.73	17.70	17.72	38,448	+0.03(+0.16%)
May 11, 2017	17.69	17.72	17.68	17.70	52,074	-0.01(-0.04%)
May 10, 2017	17.72	17.72	17.70	17.70	15,665	-0.01(-0.04%)
May 09, 2017	17.70	17.72	17.68	17.71	11,247	+0.02(+0.12%)
May 08, 2017	17.74	17.74	17.67	17.69	523,087	-0.09(-0.52%)
May 05, 2017	17.74	17.78	17.72	17.78	30,029	+0.06(+0.36%)
May 04, 2017	17.70	17.73	17.70	17.72	25,708	+0.02(+0.12%)
May 03, 2017	17.71	17.72	17.69	17.70	29,603	-0.03(-0.16%)
May 02, 2017	17.69	17.72	17.67	17.72	5,080	+0.06(+0.32%)
May 01, 2017	17.72	17.72	17.66	17.67	56,913	-0.02(-0.13%)
Apr 28, 2017	17.68	17.70	17.65	17.69	15,277	+0.06(+0.36%)
Apr 27, 2017	17.67	17.67	17.60	17.63	58,360	-0.04(-0.20%)
Apr 26, 2017	17.65	17.66	17.61	17.66	51,878	-0.01(-0.08%)
Apr 25, 2017	17.62	17.68	17.60	17.68	17,558	+0.10(+0.57%)
Apr 24, 2017	17.58	17.61	17.56	17.58	29,202	+0.09(+0.49%)
Apr 21, 2017	17.51	17.51	17.44	17.49	102,621	+0.01(+0.08%)
Apr 20, 2017	17.47	17.51	17.46	17.48	27,406	+0.04(+0.24%)
Apr 19, 2017	17.48	17.48	17.43	17.44	23,451	-0.03(-0.16%)
Apr 18, 2017	17.45	17.48	17.43	17.46	103,429	+0.05(+0.29%)
Apr 17, 2017	17.44	17.44	17.39	17.41	17,556	+0.01(+0.04%)
Apr 13, 2017	17.41	17.41	17.39	17.41	21,376	+0.02(+0.12%)
Apr 12, 2017	17.34	17.39	17.34	17.39	12,923	+0.04(+0.25%)
Apr 11, 2017	17.37	17.37	17.34	17.34	34,642	-0.02(-0.13%)
Apr 10, 2017	17.35	17.38	17.31	17.36	514,606	+0.06(+0.37%)
Apr 07, 2017	17.36	17.39	17.29	17.30	48,024	-0.02(-0.12%)
Apr 06, 2017	17.36	17.38	17.32	17.32	1,341,674	-0.04(-0.21%)
Apr 05, 2017	17.38	17.38	17.34	17.36	14,477	+0.03(+0.16%)
Apr 04, 2017	17.34	17.36	17.31	17.33	66,348	-0.05(-0.29%)
Apr 03, 2017	17.35	17.38	17.32	17.38	161,687	+0.00(+0.02%)
Mar 31, 2017	17.37	17.39	17.33	17.38	29,333	+0.01(+0.08%)
Mar 30, 2017	17.35	17.39	17.35	17.36	27,946	-0.03(-0.16%)
Mar 29, 2017	17.37	17.40	17.36	17.39	34,930	+0.00(+0.00%)
Mar 28, 2017	17.42	17.42	17.38	17.39	19,210	-0.02(-0.12%)
Mar 27, 2017	17.40	17.42	17.37	17.41	15,075	+0.04(+0.20%)
Mar 24, 2017	17.35	17.39	17.33	17.38	28,584	+0.06(+0.37%)
Mar 23, 2017	17.34	17.35	17.30	17.31	33,410	-0.03(-0.15%)
Mar 22, 2017	17.33	17.35	17.30	17.34	38,457	+0.05(+0.27%)
Mar 21, 2017	17.33	17.35	17.24	17.29	27,865	+0.10(+0.61%)
Mar 20, 2017	17.30	17.33	17.18	17.19	356,681	-0.13(-0.72%)
Mar 17, 2017	17.35	17.41	17.30	17.31	153,908	-0.03(-0.16%)
Mar 16, 2017	17.34	17.34	17.25	17.34	21,618	+0.07(+0.41%)
Mar 15, 2017	17.21	17.32	17.16	17.27	64,651	+0.07(+0.41%)
Mar 14, 2017	17.21	17.21	17.16	17.20	38,149	-0.05(-0.29%)
Mar 13, 2017	17.25	17.25	17.19	17.25	30,251	-0.01(-0.08%)
Mar 10, 2017	17.23	17.26	17.17	17.26	40,270	+0.11(+0.62%)
Mar 09, 2017	17.21	17.21	17.14	17.16	14,043	-0.05(-0.31%)
Mar 08, 2017	17.25	17.25	17.19	17.21	37,784	-0.08(-0.47%)
Mar 07, 2017	17.33	17.33	17.27	17.29	41,846	-0.04(-0.20%)
Mar 06, 2017	17.33	17.34	17.28	17.33	43,579	-0.04(-0.20%)
Mar 03, 2017	17.28	17.38	17.28	17.36	75,250	+0.11(+0.66%)
Mar 02, 2017	17.27	17.32	17.24	17.25	148,239	-0.09(-0.53%)

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.