Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.29	17.43	17.19	17.29	663,672	+0.00(+0.00%)
May 30, 2018	17.58	17.77	17.19	17.29	954,015	-0.19(-1.11%)
May 29, 2018	17.38	17.58	17.38	17.48	325,256	-0.05(-0.28%)
May 25, 2018		17.53	17.53	17.53	0	+0.15(+0.84%)
May 24, 2018	17.53	17.53	17.29	17.38	218,123	-0.15(-0.83%)
May 23, 2018	17.58	17.58	17.43	17.53	233,939	+0.00(+0.00%)
May 22, 2018	17.48	17.58	17.38	17.53	456,422	+0.05(+0.28%)
May 21, 2018	17.43	17.53	17.38	17.48	264,541	+0.05(+0.28%)
May 18, 2018	17.33	17.53	17.33	17.43	378,905	+0.05(+0.28%)
May 17, 2018	17.58	17.58	17.36	17.38	303,040	-0.15(-0.83%)
May 16, 2018	17.58	17.60	17.38	17.53	252,062	+0.00(+0.00%)
May 15, 2018	17.38	17.58	17.33	17.53	408,994	+0.10(+0.56%)
May 14, 2018	17.48	17.53	17.33	17.43	248,661	+0.00(+0.00%)
May 11, 2018	17.29	17.62	17.24	17.43	265,330	+0.10(+0.56%)
May 10, 2018	17.43	17.53	17.24	17.33	337,904	-0.10(-0.56%)
May 09, 2018	17.48	17.58	17.38	17.43	256,175	-0.10(-0.55%)
May 08, 2018	17.53	17.67	17.38	17.53	483,628	-0.05(-0.28%)
May 07, 2018	17.19	17.67	17.19	17.58	360,478	+0.53(+3.13%)
May 04, 2018	16.95	17.43	16.85	17.04	406,229	+0.10(+0.57%)
May 03, 2018	16.99	17.09	16.87	16.95	361,626	-0.15(-0.85%)
May 02, 2018	16.90	17.19	16.90	17.09	396,697	+0.15(+0.86%)
May 01, 2018	16.95	17.09	16.80	16.95	530,080	+0.19(+1.16%)
Apr 30, 2018	16.51	16.90	16.51	16.75	548,993	+0.24(+1.47%)
Apr 27, 2018	16.36	16.51	16.27	16.51	277,039	+0.19(+1.19%)
Apr 26, 2018	16.46	16.53	16.27	16.31	603,946	-0.15(-0.89%)
Apr 25, 2018	16.80	17.04	16.46	16.46	720,628	-0.39(-2.31%)
Apr 24, 2018	17.04	17.09	16.46	16.85	2,150,109	-0.63(-3.61%)
Apr 23, 2018	17.38	17.58	17.38	17.48	284,336	+0.05(+0.28%)
Apr 20, 2018	17.38	17.53	17.33	17.43	196,813	-0.05(-0.28%)
Apr 19, 2018	17.48	17.53	17.33	17.48	197,657	+0.00(+0.00%)
Apr 18, 2018	17.67	17.70	17.31	17.48	271,015	-0.15(-0.83%)
Apr 17, 2018	17.62	17.72	17.50	17.62	269,049	+0.10(+0.55%)
Apr 16, 2018	17.53	17.67	17.43	17.53	297,129	+0.00(+0.00%)
Apr 13, 2018	17.53	17.62	17.48	17.53	199,292	+0.00(+0.00%)
Apr 12, 2018	17.67	17.67	17.43	17.53	240,304	-0.05(-0.28%)
Apr 11, 2018	17.62	17.87	17.53	17.58	308,695	-0.15(-0.82%)
Apr 10, 2018	18.06	18.21	17.65	17.72	475,791	-0.15(-0.82%)
Apr 09, 2018	18.06	18.16	17.87	17.87	243,719	-0.19(-1.08%)
Apr 06, 2018	18.26	18.50	18.06	18.06	394,279	-0.29(-1.59%)
Apr 05, 2018	18.30	18.45	18.26	18.35	288,916	+0.10(+0.53%)
Apr 04, 2018	17.43	18.40	17.43	18.26	392,556	+0.63(+3.58%)
Apr 03, 2018	17.96	18.01	17.38	17.62	358,491	-0.34(-1.89%)
Apr 02, 2018	18.26	18.35	17.77	17.96	325,301	-0.34(-1.86%)
Mar 29, 2018		18.30	18.30	18.30	0	-0.44(-2.33%)
Mar 28, 2018	18.79	18.94	18.69	18.74	204,303	-0.05(-0.26%)
Mar 27, 2018	18.74	18.89	18.60	18.79	321,373	+0.05(+0.26%)
Mar 26, 2018	18.69	18.98	18.60	18.74	290,175	+0.19(+1.05%)
Mar 23, 2018	19.08	19.08	18.50	18.55	194,043	-0.49(-2.55%)
Mar 22, 2018	19.08	19.32	19.03	19.03	382,262	-0.15(-0.76%)
Mar 21, 2018	18.84	19.42	18.78	19.18	597,774	+0.24(+1.28%)
Mar 20, 2018	19.03	19.19	18.84	18.94	374,268	+0.05(+0.26%)
Mar 19, 2018	19.03	19.03	18.74	18.89	275,031	-0.15(-0.77%)
Mar 16, 2018	18.94	19.13	18.89	19.03	440,605	+0.05(+0.26%)
Mar 15, 2018	19.03	19.13	18.84	18.98	315,958	-0.05(-0.26%)
Mar 14, 2018	19.13	19.37	18.98	19.03	290,609	+0.05(+0.26%)
Mar 13, 2018	19.23	19.32	18.74	18.98	246,701	-0.19(-1.01%)
Mar 12, 2018	18.74	19.20	18.74	19.18	307,751	+0.44(+2.33%)
Mar 09, 2018	18.64	18.74	18.41	18.74	452,647	+0.29(+1.58%)
Mar 08, 2018	18.50	18.60	18.40	18.45	275,098	+0.00(+0.00%)
Mar 07, 2018				18.45	399,887	-0.10(-0.52%)
Mar 06, 2018	18.11	18.60	18.01	18.55	653,134	+0.49(+2.69%)
Mar 05, 2018	17.77	18.16	17.70	18.06	321,812	+0.19(+1.09%)
Mar 02, 2018	17.09	17.92	16.85	17.87	563,037	+1.02(+6.05%)

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.