Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.84	18.85	18.82	18.84	4,451,077	+0.00(+0.00%)
May 30, 2017	18.82	18.84	18.82	18.84	3,454,806	+0.02(+0.11%)
May 26, 2017	18.82	18.83	18.81	18.82	808,405	+0.00(+0.00%)
May 25, 2017	18.82	18.84	18.80	18.82	2,997,266	+0.00(+0.00%)
May 24, 2017	18.80	18.82	18.79	18.82	1,122,603	+0.03(+0.18%)
May 23, 2017	18.81	18.81	18.78	18.79	1,403,782	-0.01(-0.07%)
May 22, 2017	18.79	18.80	18.77	18.80	1,676,281	+0.04(+0.21%)
May 19, 2017	18.77	18.78	18.74	18.76	2,643,787	+0.02(+0.11%)
May 18, 2017	18.70	18.76	18.69	18.74	2,403,987	+0.01(+0.07%)
May 17, 2017	18.76	18.77	18.72	18.73	1,238,267	-0.07(-0.36%)
May 16, 2017	18.80	18.80	18.78	18.80	2,386,791	+0.02(+0.11%)
May 15, 2017	18.78	18.80	18.75	18.78	2,146,015	+0.03(+0.14%)
May 12, 2017	18.77	18.77	18.72	18.75	3,944,270	-0.01(-0.07%)
May 11, 2017	18.76	18.76	18.74	18.76	1,269,854	+0.01(+0.04%)
May 10, 2017	18.74	18.76	18.72	18.76	3,376,660	+0.04(+0.21%)
May 09, 2017	18.75	18.76	18.71	18.72	3,522,744	-0.01(-0.04%)
May 08, 2017	18.71	18.73	18.70	18.72	2,346,017	+0.03(+0.14%)
May 05, 2017	18.71	18.71	18.65	18.70	2,240,145	+0.01(+0.07%)
May 04, 2017	18.74	18.75	18.68	18.68	3,981,278	-0.06(-0.32%)
May 03, 2017	18.72	18.74	18.72	18.74	3,314,480	+0.02(+0.11%)
May 02, 2017	18.72	18.74	18.70	18.72	3,408,171	+0.02(+0.11%)
May 01, 2017	18.72	18.72	18.69	18.70	1,251,028	+0.01(+0.08%)
Apr 28, 2017	18.70	18.71	18.68	18.69	4,228,367	+0.00(+0.00%)
Apr 27, 2017	18.72	18.72	18.68	18.69	1,910,224	-0.01(-0.04%)
Apr 26, 2017	18.72	18.72	18.70	18.70	2,394,283	-0.01(-0.07%)
Apr 25, 2017	18.71	18.74	18.68	18.71	5,701,888	+0.01(+0.07%)
Apr 24, 2017	18.70	18.70	18.67	18.70	1,118,969	+0.06(+0.32%)
Apr 21, 2017	18.64	18.64	18.59	18.64	2,404,634	+0.00(+0.00%)
Apr 20, 2017	18.62	18.64	18.60	18.64	4,450,866	+0.06(+0.32%)
Apr 19, 2017	18.62	18.64	18.58	18.58	1,213,156	-0.02(-0.11%)
Apr 18, 2017	18.59	18.61	18.57	18.60	4,460,563	+0.01(+0.04%)
Apr 17, 2017	18.56	18.60	18.55	18.59	2,300,128	+0.04(+0.22%)
Apr 13, 2017	18.56	18.60	18.55	18.55	1,924,717	-0.03(-0.18%)
Apr 12, 2017	18.60	18.60	18.57	18.58	916,978	+0.00(+0.00%)
Apr 11, 2017	18.60	18.60	18.57	18.58	2,255,122	-0.01(-0.04%)
Apr 10, 2017	18.60	18.60	18.58	18.59	2,136,391	+0.03(+0.14%)
Apr 07, 2017	18.58	18.60	18.56	18.56	937,463	-0.01(-0.04%)
Apr 06, 2017	18.56	18.58	18.55	18.57	748,561	+0.02(+0.11%)
Apr 05, 2017	18.59	18.60	18.54	18.55	2,962,307	-0.01(-0.04%)
Apr 04, 2017	18.56	18.56	18.54	18.56	1,016,256	+0.01(+0.07%)
Apr 03, 2017	18.57	18.59	18.52	18.54	2,311,454	-0.00(-0.02%)
Mar 31, 2017	18.57	18.59	18.54	18.55	5,039,925	-0.01(-0.04%)
Mar 30, 2017	18.52	18.56	18.51	18.55	4,767,256	+0.05(+0.29%)
Mar 29, 2017	18.47	18.51	18.45	18.50	7,934,085	+0.01(+0.07%)
Mar 28, 2017	18.44	18.49	18.42	18.49	2,055,069	+0.07(+0.36%)
Mar 27, 2017	18.39	18.43	18.37	18.42	1,255,598	-0.01(-0.04%)
Mar 24, 2017	18.40	18.43	18.38	18.43	2,359,581	+0.06(+0.33%)
Mar 23, 2017	18.38	18.41	18.36	18.37	2,416,222	-0.01(-0.04%)
Mar 22, 2017	18.34	18.39	18.29	18.37	5,172,697	+0.03(+0.18%)
Mar 21, 2017	18.45	18.45	18.34	18.34	4,552,544	-0.09(-0.48%)
Mar 20, 2017	18.45	18.45	18.42	18.43	1,172,466	-0.01(-0.06%)
Mar 17, 2017	18.47	18.49	18.44	18.44	1,658,743	+0.01(+0.04%)
Mar 16, 2017	18.50	18.51	18.43	18.43	4,003,631	-0.07(-0.36%)
Mar 15, 2017	18.37	18.51	18.37	18.50	4,798,003	+0.16(+0.87%)
Mar 14, 2017	18.35	18.35	18.32	18.34	6,329,471	-0.04(-0.22%)
Mar 13, 2017	18.39	18.41	18.35	18.38	2,002,319	+0.01(+0.07%)
Mar 10, 2017	18.45	18.45	18.37	18.37	8,665,680	+0.00(+0.00%)
Mar 09, 2017	18.40	18.40	18.36	18.37	10,753,576	-0.05(-0.29%)
Mar 08, 2017	18.46	18.48	18.42	18.42	9,648,901	-0.07(-0.39%)
Mar 07, 2017	18.56	18.56	18.49	18.49	5,755,640	-0.06(-0.32%)
Mar 06, 2017	18.59	18.59	18.55	18.55	1,567,613	-0.06(-0.32%)
Mar 03, 2017	18.60	18.62	18.57	18.61	1,677,042	+0.02(+0.11%)
Mar 02, 2017	18.64	18.64	18.59	18.59	1,705,516	-0.04(-0.21%)

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.