Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.12	18.13	17.89	17.92	197,773	-0.20(-1.10%)
May 30, 2018	18.09	18.16	18.06	18.12	112,512	+0.09(+0.50%)
May 29, 2018	17.92	18.13	17.91	18.03	141,448	-0.01(-0.06%)
May 25, 2018		18.04	18.04	18.04	0	-0.07(-0.39%)
May 24, 2018	18.18	18.22	18.00	18.11	66,336	-0.14(-0.77%)
May 23, 2018	18.22	18.26	18.07	18.25	79,460	+0.04(+0.22%)
May 22, 2018	18.37	18.43	18.18	18.21	147,504	-0.15(-0.82%)
May 21, 2018	18.40	18.46	18.34	18.36	71,603	+0.02(+0.11%)
May 18, 2018	18.59	18.59	18.33	18.34	212,932	-0.17(-0.92%)
May 17, 2018	18.62	18.92	18.46	18.51	190,991	-0.02(-0.11%)
May 16, 2018	18.16	18.63	18.16	18.53	314,714	+0.36(+1.98%)
May 15, 2018	17.82	18.19	17.82	18.17	141,043	+0.28(+1.57%)
May 14, 2018	18.02	18.11	17.80	17.89	219,121	+0.00(+0.00%)
May 11, 2018	18.04	18.12	17.88	17.89	277,701	-0.12(-0.67%)
May 10, 2018	18.10	18.13	17.98	18.01	214,174	-0.03(-0.17%)
May 09, 2018	18.08	18.09	18.01	18.04	181,655	-0.01(-0.06%)
May 08, 2018	18.15	18.23	18.03	18.05	251,813	-0.13(-0.72%)
May 07, 2018	18.34	18.63	18.12	18.18	236,616	-0.17(-0.93%)
May 04, 2018	18.17	18.55	18.17	18.35	256,772	+0.16(+0.88%)
May 03, 2018	18.24	18.26	18.09	18.19	158,862	-0.03(-0.16%)
May 02, 2018	18.13	18.25	18.01	18.22	233,911	+0.06(+0.33%)
May 01, 2018	18.11	18.17	17.99	18.16	122,575	+0.14(+0.78%)
Apr 30, 2018	18.05	18.19	18.02	18.02	129,888	-0.03(-0.17%)
Apr 27, 2018	18.04	18.12	18.00	18.05	104,013	-0.01(-0.06%)
Apr 26, 2018	18.00	18.14	17.91	18.06	124,504	-0.04(-0.22%)
Apr 25, 2018	17.98	18.23	17.93	18.10	107,890	+0.10(+0.56%)
Apr 24, 2018	18.02	18.14	17.98	18.00	169,161	+0.05(+0.28%)
Apr 23, 2018	18.03	18.08	17.91	17.95	125,708	-0.07(-0.39%)
Apr 20, 2018	17.96	18.09	17.96	18.02	153,718	+0.02(+0.11%)
Apr 19, 2018	18.14	18.27	17.99	18.00	96,670	-0.11(-0.61%)
Apr 18, 2018	18.11	18.25	18.10	18.11	117,143	+0.07(+0.39%)
Apr 17, 2018	18.11	18.13	18.00	18.04	125,923	+0.01(+0.06%)
Apr 16, 2018	18.14	18.23	17.97	18.03	192,160	-0.09(-0.50%)
Apr 13, 2018	18.18	18.21	17.93	18.12	168,868	-0.03(-0.17%)
Apr 12, 2018	18.23	18.30	18.15	18.15	107,264	-0.07(-0.38%)
Apr 11, 2018	18.16	18.34	18.12	18.22	169,167	-0.03(-0.16%)
Apr 10, 2018	18.08	18.42	18.04	18.25	309,472	+0.30(+1.67%)
Apr 09, 2018	18.04	18.29	17.95	17.95	177,074	-0.06(-0.33%)
Apr 06, 2018	17.92	18.13	17.91	18.01	353,524	+0.01(+0.06%)
Apr 05, 2018	18.01	18.08	17.92	18.00	417,798	+0.01(+0.06%)
Apr 04, 2018	17.86	18.14	17.69	17.99	209,025	-0.01(-0.06%)
Apr 03, 2018	18.00	18.13	17.95	18.00	160,601	+0.03(+0.17%)
Apr 02, 2018	17.96	18.18	17.76	17.97	289,883	+0.01(+0.06%)
Mar 29, 2018		17.96	17.96	17.96	0	-0.05(-0.28%)
Mar 28, 2018	18.00	18.21	17.96	18.01	183,533	-0.01(-0.06%)
Mar 27, 2018	18.10	18.10	17.86	18.02	268,332	-0.01(-0.06%)
Mar 26, 2018	18.28	18.28	17.94	18.03	381,447	+0.04(+0.22%)
Mar 23, 2018	18.00	18.50	17.99	17.99	352,504	+0.07(+0.39%)
Mar 22, 2018	18.27	18.36	17.91	17.92	309,957	-0.42(-2.29%)
Mar 21, 2018	18.47	18.48	18.24	18.34	279,087	-0.09(-0.49%)
Mar 20, 2018	18.45	18.64	18.36	18.43	207,402	-0.01(-0.05%)
Mar 19, 2018	18.52	18.52	18.23	18.44	223,061	-0.06(-0.32%)
Mar 16, 2018	18.14	18.74	18.14	18.50	516,600	+0.34(+1.87%)
Mar 15, 2018	18.39	18.39	18.13	18.16	186,949	-0.21(-1.14%)
Mar 14, 2018	18.30	18.49	18.24	18.37	265,150	+0.08(+0.44%)
Mar 13, 2018	18.46	18.49	18.23	18.29	353,702	-0.05(-0.27%)
Mar 12, 2018	18.44	18.53	18.30	18.34	235,752	-0.11(-0.60%)
Mar 09, 2018	18.21	18.50	18.19	18.45	487,203	+0.29(+1.60%)
Mar 08, 2018	18.07	18.23	18.06	18.16	445,573	+0.11(+0.61%)
Mar 07, 2018		18.05	17.72	18.05	568,055	+0.14(+0.78%)
Mar 06, 2018	17.72	18.00	17.63	17.91	598,895	+0.19(+1.07%)
Mar 05, 2018	17.42	17.98	17.42	17.72	341,565	+0.14(+0.80%)
Mar 02, 2018	17.21	17.69	17.09	17.58	574,706	+0.35(+2.03%)

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.