Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.10	18.22	17.97	18.14	26,220	+0.03(+0.17%)
May 30, 2017	18.16	18.20	17.99	18.11	23,721	-0.15(-0.82%)
May 26, 2017	18.23	18.40	18.19	18.26	10,738	-0.03(-0.16%)
May 25, 2017	18.24	18.35	18.20	18.29	13,757	+0.03(+0.16%)
May 24, 2017	18.23	18.33	18.20	18.26	15,368	-0.07(-0.38%)
May 23, 2017	18.35	18.53	18.27	18.33	33,763	+0.13(+0.71%)
May 22, 2017	18.24	18.24	18.02	18.20	27,994	+0.05(+0.28%)
May 19, 2017	18.15	18.20	18.02	18.15	34,884	-0.08(-0.44%)
May 18, 2017	18.47	18.47	18.10	18.23	12,163	+0.22(+1.22%)
May 17, 2017	18.30	18.30	17.99	18.01	24,471	-0.23(-1.26%)
May 16, 2017	18.40	18.40	18.15	18.24	30,074	-0.08(-0.44%)
May 15, 2017	18.23	18.33	18.17	18.32	17,497	+0.08(+0.44%)
May 12, 2017	18.52	18.59	18.03	18.24	50,836	-0.15(-0.82%)
May 11, 2017	18.42	18.49	18.23	18.39	9,342	+0.03(+0.16%)
May 10, 2017	18.54	18.59	18.28	18.36	38,502	-0.13(-0.70%)
May 09, 2017	18.53	18.59	18.23	18.49	31,103	+0.16(+0.87%)
May 08, 2017	18.60	18.60	18.28	18.33	12,778	-0.09(-0.49%)
May 05, 2017	18.50	18.52	18.31	18.42	15,305	-0.02(-0.11%)
May 04, 2017	18.55	18.55	18.32	18.44	28,778	-0.11(-0.59%)
May 03, 2017	18.55	18.55	18.38	18.55	13,734	+0.01(+0.05%)
May 02, 2017	18.53	18.58	18.37	18.54	15,661	-0.05(-0.27%)
May 01, 2017	18.59	18.59	18.47	18.59	18,892	+0.04(+0.22%)
Apr 28, 2017	18.63	18.64	18.52	18.55	22,495	-0.01(-0.05%)
Apr 27, 2017	18.65	18.65	18.43	18.56	18,446	+0.00(+0.00%)
Apr 26, 2017	18.60	18.62	18.27	18.56	37,486	+0.11(+0.60%)
Apr 25, 2017	18.36	18.50	18.28	18.45	22,453	+0.11(+0.60%)
Apr 24, 2017	18.27	18.35	18.09	18.34	14,553	+0.09(+0.49%)
Apr 21, 2017	18.18	18.27	18.06	18.25	35,190	-0.04(-0.22%)
Apr 20, 2017	18.21	18.29	17.92	18.29	29,047	-0.09(-0.49%)
Apr 19, 2017	18.38	18.41	18.32	18.38	40,689	+0.09(+0.49%)
Apr 18, 2017	18.27	18.32	18.09	18.29	42,594	+0.04(+0.22%)
Apr 17, 2017	17.92	18.26	17.78	18.25	45,189	+0.33(+1.84%)
Apr 13, 2017	18.18	18.35	17.89	17.92	30,879	-0.25(-1.38%)
Apr 12, 2017	18.36	18.36	18.08	18.17	33,673	-0.30(-1.62%)
Apr 11, 2017	18.26	18.47	18.00	18.47	67,529	+0.32(+1.76%)
Apr 10, 2017	17.99	18.15	17.86	18.15	32,506	+0.24(+1.34%)
Apr 07, 2017	17.93	17.93	17.83	17.91	31,388	-0.04(-0.22%)
Apr 06, 2017	18.01	18.05	17.81	17.95	45,135	-0.13(-0.72%)
Apr 05, 2017	18.00	18.08	17.85	18.08	29,119	+0.18(+1.01%)
Apr 04, 2017	17.89	17.95	17.83	17.90	26,167	-0.01(-0.06%)
Apr 03, 2017	18.00	18.06	17.85	17.91	24,990	-0.09(-0.50%)
Mar 31, 2017	18.38	18.38	17.93	18.00	39,614	-0.24(-1.32%)
Mar 30, 2017	18.45	18.47	18.06	18.24	40,103	-0.17(-0.92%)
Mar 29, 2017	18.39	18.47	18.25	18.41	51,847	+0.08(+0.44%)
Mar 28, 2017	18.31	18.42	18.19	18.33	43,693	+0.10(+0.55%)
Mar 27, 2017	18.32	18.43	18.20	18.23	42,390	-0.10(-0.55%)
Mar 24, 2017	18.42	18.42	18.22	18.33	22,768	+0.00(+0.00%)
Mar 23, 2017	18.41	18.41	18.26	18.33	41,190	+0.00(+0.00%)
Mar 22, 2017	18.21	18.34	18.21	18.33	54,327	+0.13(+0.71%)
Mar 21, 2017	18.38	18.39	18.20	18.20	34,997	-0.13(-0.71%)
Mar 20, 2017	18.36	18.36	18.26	18.33	19,822	+0.08(+0.44%)
Mar 17, 2017	18.22	18.25	18.15	18.25	26,423	+0.09(+0.50%)
Mar 16, 2017	18.08	18.16	17.81	18.16	37,558	+0.15(+0.83%)
Mar 15, 2017	18.15	18.15	17.95	18.01	27,375	-0.12(-0.66%)
Mar 14, 2017	18.22	18.22	18.11	18.13	29,741	+0.01(+0.06%)
Mar 13, 2017	18.23	18.26	18.06	18.12	22,026	-0.02(-0.11%)
Mar 10, 2017	18.15	18.19	18.06	18.14	42,120	+0.12(+0.67%)
Mar 09, 2017	18.30	18.32	18.02	18.02	43,546	-0.22(-1.21%)
Mar 08, 2017	18.33	18.37	18.24	18.24	34,278	+0.02(+0.11%)
Mar 07, 2017	18.35	18.38	18.21	18.22	44,960	-0.11(-0.60%)
Mar 06, 2017	18.36	18.36	18.18	18.33	33,271	-0.01(-0.05%)
Mar 03, 2017	18.28	18.39	18.23	18.34	37,615	+0.16(+0.88%)
Mar 02, 2017	18.36	18.36	18.09	18.18	30,823	-0.12(-0.66%)

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.