Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.24	17.30	17.15	17.30	51,482	+0.06(+0.37%)
May 30, 2018	17.14	17.24	17.10	17.23	61,556	+0.14(+0.79%)
May 29, 2018	17.24	17.24	17.10	17.10	38,806	-0.04(-0.25%)
May 25, 2018		17.14	17.14	17.14	0	+0.04(+0.25%)
May 24, 2018	17.03	17.16	17.02	17.10	58,168	+0.07(+0.42%)
May 23, 2018	17.08	17.08	17.04	17.03	20,644	-0.04(-0.25%)
May 22, 2018	17.08	17.08	17.01	17.07	24,709	+0.01(+0.08%)
May 21, 2018	17.07	17.10	17.03	17.06	38,090	+0.02(+0.13%)
May 18, 2018	17.08	17.14	17.01	17.03	48,508	-0.04(-0.25%)
May 17, 2018	17.18	17.18	17.08	17.08	21,564	-0.04(-0.25%)
May 16, 2018	17.15	17.20	17.03	17.12	42,740	-0.06(-0.33%)
May 15, 2018	17.24	17.24	17.05	17.18	30,732	-0.01(-0.05%)
May 14, 2018	17.23	17.28	17.16	17.18	17,161	-0.10(-0.57%)
May 11, 2018	17.11	17.28	17.05	17.28	34,673	+0.18(+1.04%)
May 10, 2018	17.10	17.18	17.04	17.11	39,158	-0.04(-0.21%)
May 09, 2018	17.08	17.18	17.07	17.14	14,732	-0.01(-0.04%)
May 08, 2018	17.15	17.19	17.02	17.15	52,018	-0.01(-0.04%)
May 07, 2018	17.14	17.18	17.07	17.15	36,147	+0.03(+0.17%)
May 04, 2018	17.11	17.19	17.10	17.13	24,508	+0.08(+0.46%)
May 03, 2018	17.15	17.21	16.96	17.05	21,199	-0.04(-0.25%)
May 02, 2018	17.28	17.28	17.08	17.09	22,926	-0.03(-0.17%)
May 01, 2018	17.16	17.17	17.06	17.12	15,970	-0.04(-0.25%)
Apr 30, 2018	17.13	17.16	17.01	17.16	13,828	+0.16(+0.96%)
Apr 27, 2018	17.10	17.13	16.95	17.00	16,564	-0.09(-0.54%)
Apr 26, 2018	17.20	17.20	16.95	17.09	45,871	+0.06(+0.33%)
Apr 25, 2018	17.13	17.13	16.92	17.03	26,642	-0.17(-0.99%)
Apr 24, 2018	17.26	17.26	17.08	17.20	33,932	-0.01(-0.08%)
Apr 23, 2018	17.32	17.33	17.08	17.22	39,064	-0.11(-0.62%)
Apr 20, 2018	17.27	17.33	17.23	17.33	31,130	+0.11(+0.66%)
Apr 19, 2018	17.25	17.26	17.18	17.21	31,102	-0.08(-0.45%)
Apr 18, 2018	17.40	17.40	17.18	17.29	49,728	-0.11(-0.65%)
Apr 17, 2018	17.40	17.40	17.33	17.40	29,873	+0.08(+0.45%)
Apr 16, 2018	17.40	17.40	17.27	17.33	20,510	+0.01(+0.04%)
Apr 13, 2018	17.43	17.47	17.18	17.32	31,023	-0.09(-0.49%)
Apr 12, 2018	17.33	17.40	17.17	17.40	36,103	+0.08(+0.45%)
Apr 11, 2018	17.16	17.33	17.15	17.33	44,368	+0.21(+1.20%)
Apr 10, 2018	17.23	17.25	17.11	17.12	38,555	-0.09(-0.54%)
Apr 09, 2018	17.30	17.30	17.15	17.21	31,791	-0.11(-0.62%)
Apr 06, 2018	17.33	17.33	17.20	17.32	22,435	-0.01(-0.04%)
Apr 05, 2018	17.28	17.36	17.26	17.33	25,589	-0.01(-0.04%)
Apr 04, 2018	17.28	17.33	17.22	17.33	24,128	+0.06(+0.33%)
Apr 03, 2018	17.38	17.38	17.19	17.28	61,956	+0.03(+0.17%)
Apr 02, 2018	17.45	17.45	17.22	17.25	29,456	-0.21(-1.18%)
Mar 29, 2018		17.45	17.45	17.45	0	+0.10(+0.57%)
Mar 28, 2018	17.30	17.36	17.26	17.35	23,362	+0.06(+0.37%)
Mar 27, 2018	17.38	17.38	17.28	17.29	27,299	+0.01(+0.04%)
Mar 26, 2018	17.41	17.41	17.28	17.28	33,425	-0.08(-0.45%)
Mar 23, 2018	17.39	17.41	17.35	17.36	33,352	-0.01(-0.04%)
Mar 22, 2018	17.46	17.46	17.37	17.37	52,121	-0.09(-0.49%)
Mar 21, 2018	17.53	17.53	17.36	17.45	42,443	-0.01(-0.04%)
Mar 20, 2018	17.52	17.52	17.43	17.46	65,465	+0.00(+0.00%)
Mar 19, 2018	17.54	17.57	17.41	17.46	139,864	-0.09(-0.53%)
Mar 16, 2018	17.46	17.55	17.44	17.55	45,905	+0.09(+0.53%)
Mar 15, 2018	17.50	17.51	17.41	17.46	58,988	-0.05(-0.28%)
Mar 14, 2018	17.45	17.57	17.45	17.51	77,817	+0.14(+0.78%)
Mar 13, 2018	17.49	17.49	17.35	17.37	60,135	-0.06(-0.32%)
Mar 12, 2018	17.40	17.50	17.36	17.43	40,466	+0.03(+0.16%)
Mar 09, 2018	17.43	17.56	17.40	17.40	24,065	-0.02(-0.12%)
Mar 08, 2018	17.33	17.42	17.33	17.42	70,859	+0.09(+0.53%)
Mar 07, 2018	17.34	17.39	17.30	17.33	26,680	+0.04(+0.20%)
Mar 06, 2018	17.27	17.35	17.26	17.30	39,934	+0.06(+0.37%)
Mar 05, 2018	17.14	17.23	17.08	17.23	65,920	+0.08(+0.45%)
Mar 02, 2018	17.01	17.16	16.99	17.16	201,042	+0.18(+1.03%)

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.