Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.83	18.98	18.77	18.97	4,727,798	+0.17(+0.89%)
May 30, 2017	18.79	18.91	18.74	18.80	3,633,292	+0.02(+0.08%)
May 26, 2017	18.79	18.85	18.71	18.79	3,314,805	-0.01(-0.04%)
May 25, 2017	18.66	18.84	18.64	18.80	2,551,097	+0.21(+1.10%)
May 24, 2017	18.49	18.62	18.46	18.59	3,389,883	+0.09(+0.49%)
May 23, 2017	18.77	18.77	18.42	18.50	4,995,271	-0.24(-1.26%)
May 22, 2017	18.51	18.77	18.51	18.74	3,286,766	+0.24(+1.28%)
May 19, 2017	18.39	18.54	18.32	18.50	4,388,496	+0.11(+0.58%)
May 18, 2017	18.27	18.51	18.18	18.39	4,833,767	+0.21(+1.13%)
May 17, 2017	18.41	18.37	18.16	18.19	4,351,174	-0.22(-1.20%)
May 16, 2017	18.61	18.64	18.39	18.41	3,158,692	-0.12(-0.66%)
May 15, 2017	18.58	18.72	18.51	18.53	3,491,762	-0.08(-0.41%)
May 12, 2017	18.66	18.74	18.51	18.61	3,123,404	-0.06(-0.33%)
May 11, 2017	18.66	18.74	18.49	18.67	3,632,938	-0.01(-0.04%)
May 10, 2017	18.52	18.72	18.45	18.67	4,113,068	+0.07(+0.37%)
May 09, 2017	18.39	18.62	18.32	18.61	6,500,425	+0.24(+1.33%)
May 08, 2017	18.48	18.54	18.33	18.36	2,351,238	-0.11(-0.62%)
May 05, 2017	18.29	18.55	18.26	18.48	3,437,491	+0.24(+1.29%)
May 04, 2017	18.33	18.35	18.10	18.24	6,106,584	-0.12(-0.66%)
May 03, 2017	18.19	18.42	18.07	18.36	9,173,100	+0.16(+0.88%)
May 02, 2017	18.07	18.27	17.99	18.20	8,565,083	+0.20(+1.10%)
May 01, 2017	17.99	18.10	17.83	18.00	10,370,521	+0.07(+0.38%)
Apr 28, 2017	18.35	18.39	17.91	17.94	6,977,509	-0.42(-2.28%)
Apr 27, 2017	18.53	18.53	18.14	18.35	7,632,853	-0.13(-0.70%)
Apr 26, 2017	18.64	18.73	18.45	18.48	6,111,540	-0.20(-1.06%)
Apr 25, 2017	18.81	18.88	18.63	18.68	7,086,968	-0.07(-0.37%)
Apr 24, 2017	18.90	18.97	18.61	18.75	10,889,636	+0.19(+1.03%)
Apr 21, 2017	18.26	18.98	18.17	18.56	14,744,952	-0.59(-3.10%)
Apr 20, 2017	19.18	19.28	19.10	19.15	10,580,392	+0.05(+0.28%)
Apr 19, 2017	19.06	19.15	18.98	19.10	6,119,597	+0.15(+0.80%)
Apr 18, 2017	18.91	19.01	18.72	18.95	9,616,811	-0.14(-0.72%)
Apr 17, 2017	18.76	19.09	18.70	19.09	7,492,632	+0.41(+2.20%)
Apr 13, 2017	18.65	18.83	18.63	18.67	5,676,530	+0.03(+0.16%)
Apr 12, 2017	18.57	18.78	18.44	18.64	6,943,680	+0.02(+0.08%)
Apr 11, 2017	18.42	18.66	18.33	18.63	5,211,852	+0.25(+1.37%)
Apr 10, 2017	18.48	18.56	18.35	18.38	4,666,660	-0.06(-0.33%)
Apr 07, 2017	18.51	18.55	18.42	18.44	3,086,568	-0.10(-0.53%)
Apr 06, 2017	18.55	18.58	18.35	18.54	5,037,924	-0.05(-0.29%)
Apr 05, 2017	18.72	18.90	18.59	18.59	5,116,691	-0.06(-0.33%)
Apr 04, 2017	18.56	18.68	18.49	18.65	4,868,927	+0.09(+0.49%)
Apr 03, 2017	18.69	18.72	18.37	18.56	5,263,085	-0.14(-0.73%)
Mar 31, 2017	18.66	18.81	18.61	18.70	3,172,444	-0.01(-0.04%)
Mar 30, 2017	18.64	18.77	18.57	18.70	4,898,387	+0.05(+0.24%)
Mar 29, 2017	18.56	18.67	18.53	18.66	3,046,539	+0.02(+0.08%)
Mar 28, 2017	18.30	18.74	18.25	18.64	6,338,225	+0.35(+1.91%)
Mar 27, 2017	18.29	18.39	18.17	18.29	3,814,150	-0.09(-0.50%)
Mar 24, 2017	18.48	18.55	18.28	18.39	3,797,648	-0.08(-0.45%)
Mar 23, 2017	18.51	18.67	18.44	18.47	4,648,055	-0.08(-0.41%)
Mar 22, 2017	18.35	18.56	18.30	18.55	4,223,051	+0.23(+1.25%)
Mar 21, 2017	18.54	18.58	18.23	18.32	4,364,139	-0.18(-0.95%)
Mar 20, 2017	18.69	18.72	18.35	18.49	5,379,829	-0.21(-1.14%)
Mar 17, 2017	18.74	18.77	18.60	18.70	7,830,703	-0.02(-0.12%)
Mar 16, 2017	18.65	18.80	18.64	18.73	4,028,863	+0.08(+0.45%)
Mar 15, 2017	18.51	18.72	18.43	18.64	3,493,224	+0.17(+0.91%)
Mar 14, 2017	18.44	18.59	18.44	18.48	2,490,313	+0.02(+0.08%)
Mar 13, 2017	18.46	18.56	18.39	18.46	3,324,654	+0.02(+0.12%)
Mar 10, 2017	18.52	18.56	18.38	18.44	3,040,159	+0.04(+0.21%)
Mar 09, 2017	18.48	18.58	18.28	18.40	3,893,896	-0.08(-0.45%)
Mar 08, 2017	18.42	18.52	18.37	18.48	4,619,942	+0.07(+0.37%)
Mar 07, 2017	18.42	18.59	18.35	18.42	6,040,020	-0.04(-0.21%)
Mar 06, 2017	18.29	18.48	18.17	18.45	9,426,516	+0.02(+0.12%)
Mar 03, 2017	18.42	18.53	18.20	18.43	4,905,979	-0.16(-0.86%)
Mar 02, 2017	18.67	18.86	18.58	18.59	5,071,913	+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.