Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.02	17.04	16.88	16.98	174,364	+0.00(+0.00%)
May 30, 2018	16.91	17.01	16.80	16.98	41,291	+0.39(+2.33%)
May 29, 2018	16.71	16.76	16.54	16.59	112,274	-0.50(-2.95%)
May 25, 2018		17.09	17.09	17.09	0	-0.10(-0.59%)
May 24, 2018	17.15	17.23	17.11	17.19	25,795	-0.04(-0.24%)
May 23, 2018	17.19	17.24	17.13	17.24	31,044	-0.11(-0.63%)
May 22, 2018	17.43	17.43	17.35	17.35	6,425	+0.04(+0.24%)
May 21, 2018	17.30	17.32	17.27	17.30	4,158	+0.08(+0.49%)
May 18, 2018	17.27	17.27	17.20	17.22	5,827	-0.03(-0.15%)
May 17, 2018	17.27	17.31	17.24	17.24	14,661	+0.02(+0.10%)
May 16, 2018	17.14	17.23	17.10	17.23	19,057	+0.03(+0.15%)
May 15, 2018	17.08	17.25	17.08	17.20	29,654	-0.19(-1.11%)
May 14, 2018	17.52	17.52	17.38	17.40	69,014	-0.03(-0.19%)
May 11, 2018	17.50	17.50	17.40	17.43	162,333	-0.02(-0.10%)
May 10, 2018	17.40	17.45	17.34	17.45	8,343	+0.03(+0.14%)
May 09, 2018	17.51	17.53	17.39	17.42	46,831	+0.00(+0.00%)
May 08, 2018	17.32	17.42	17.28	17.42	20,943	+0.08(+0.49%)
May 07, 2018	17.37	17.39	17.33	17.34	8,538	-0.05(-0.29%)
May 04, 2018	17.29	17.40	17.29	17.39	19,680	+0.03(+0.15%)
May 03, 2018	17.36	17.40	17.26	17.36	36,897	+0.00(+0.00%)
May 02, 2018	17.56	17.56	17.35	17.36	53,848	-0.10(-0.58%)
May 01, 2018	17.45	17.49	17.36	17.46	43,267	-0.05(-0.29%)
Apr 30, 2018	17.61	17.64	17.49	17.51	81,298	-0.08(-0.48%)
Apr 27, 2018	17.69	17.69	17.59	17.60	62,752	-0.02(-0.10%)
Apr 26, 2018	17.68	17.68	17.59	17.61	77,869	-0.08(-0.43%)
Apr 25, 2018	17.60	17.69	17.60	17.69	45,034	-0.03(-0.17%)
Apr 24, 2018	17.77	17.81	17.70	17.72	46,764	-0.11(-0.64%)
Apr 23, 2018	17.90	17.91	17.81	17.83	19,225	-0.04(-0.24%)
Apr 20, 2018	18.02	18.02	17.88	17.88	30,862	-0.15(-0.84%)
Apr 19, 2018	18.10	18.12	17.96	18.03	44,142	-0.12(-0.65%)
Apr 18, 2018	18.05	18.14	18.05	18.14	51,669	+0.04(+0.23%)
Apr 17, 2018	18.00	18.10	17.95	18.10	56,007	+0.19(+1.03%)
Apr 16, 2018	17.95	17.95	17.88	17.92	36,959	-0.02(-0.09%)
Apr 13, 2018	17.93	17.94	17.89	17.93	20,729	+0.03(+0.16%)
Apr 12, 2018	17.90	17.93	17.87	17.91	36,534	+0.05(+0.26%)
Apr 11, 2018	18.05	18.05	17.86	17.86	66,038	-0.19(-1.03%)
Apr 10, 2018	18.09	18.10	18.02	18.04	143,171	+0.13(+0.75%)
Apr 09, 2018	17.87	18.03	17.87	17.91	43,189	+0.17(+0.95%)
Apr 06, 2018	17.89	17.90	17.69	17.74	45,012	-0.13(-0.75%)
Apr 05, 2018	17.91	17.97	17.87	17.88	9,521	+0.12(+0.66%)
Apr 04, 2018	17.56	17.77	17.56	17.76	39,469	-0.08(-0.42%)
Apr 03, 2018	17.76	17.83	17.69	17.83	38,045	+0.08(+0.47%)
Apr 02, 2018	17.93	17.96	17.65	17.75	244,287	-0.22(-1.22%)
Mar 29, 2018		17.97	17.97	17.97	0	+0.02(+0.09%)
Mar 28, 2018	17.95	18.04	17.88	17.95	47,364	+0.11(+0.61%)
Mar 27, 2018	17.94	18.03	17.79	17.84	72,200	-0.19(-1.07%)
Mar 26, 2018	17.95	18.04	17.86	18.04	22,522	+0.29(+1.66%)
Mar 23, 2018	17.93	17.93	17.74	17.74	12,238	-0.13(-0.71%)
Mar 22, 2018	18.01	18.03	17.86	17.87	22,067	-0.39(-2.12%)
Mar 21, 2018	18.29	18.31	18.25	18.25	7,552	-0.05(-0.28%)
Mar 20, 2018	18.28	18.36	18.28	18.30	7,507	-0.03(-0.18%)
Mar 19, 2018	18.43	18.43	18.27	18.34	12,876	-0.11(-0.59%)
Mar 16, 2018	18.46	18.46	18.41	18.45	24,941	-0.06(-0.32%)
Mar 15, 2018	18.49	18.57	18.44	18.51	171,522	-0.05(-0.27%)
Mar 14, 2018	18.70	18.70	18.52	18.56	38,088	-0.16(-0.85%)
Mar 13, 2018	18.87	18.88	18.71	18.72	25,587	-0.13(-0.71%)
Mar 12, 2018	18.84	18.89	18.83	18.85	31,084	+0.03(+0.18%)
Mar 09, 2018	18.72	18.82	18.72	18.82	7,784	+0.09(+0.49%)
Mar 08, 2018	18.73	18.74	18.68	18.73	11,449	+0.09(+0.50%)
Mar 07, 2018			18.55	18.63	14,605	-0.02(-0.09%)
Mar 06, 2018	18.63	18.65	18.57	18.65	21,143	+0.20(+1.09%)
Mar 05, 2018	18.33	18.48	18.30	18.45	39,518	+0.05(+0.27%)
Mar 02, 2018	18.31	18.40	18.17	18.40	26,277	+0.10(+0.55%)

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.