Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.86	17.86	17.71	17.85	1,086	+0.03(+0.17%)
May 30, 2017	17.89	17.89	17.77	17.82	4,813	-0.14(-0.78%)
May 29, 2017	17.92	18.00	17.92	17.96	1,957	+0.12(+0.67%)
May 26, 2017	17.81	17.84	17.81	17.84	1,378	-0.11(-0.61%)
May 25, 2017	17.84	17.95	17.84	17.95	8,813	+0.14(+0.79%)
May 24, 2017	17.86	17.86	17.80	17.81	2,960	-0.08(-0.45%)
May 23, 2017	17.77	17.92	17.77	17.89	2,518	+0.13(+0.73%)
May 19, 2017	17.82	17.87	17.76	17.76	3,300	+0.01(+0.06%)
May 18, 2017	17.63	17.76	17.63	17.75	14,674	+0.03(+0.17%)
May 17, 2017	17.90	17.90	17.72	17.72	27,330	-0.29(-1.61%)
May 16, 2017	18.07	18.07	17.97	18.01	4,757	-0.11(-0.61%)
May 15, 2017	18.20	18.22	18.12	18.12	1,904	+0.03(+0.17%)
May 12, 2017	18.17	18.17	18.09	18.09	835	-0.08(-0.44%)
May 11, 2017	18.27	18.27	18.15	18.17	5,734	-0.06(-0.33%)
May 10, 2017	18.16	18.25	18.16	18.23	5,665	+0.00(+0.00%)
May 09, 2017	18.26	18.26	18.23	18.23	3,645	+0.01(+0.05%)
May 08, 2017	18.27	18.27	18.16	18.22	1,798	+0.01(+0.05%)
May 05, 2017	18.26	18.26	18.15	18.21	8,124	+0.01(+0.05%)
May 04, 2017	18.19	18.22	18.08	18.20	3,603	+0.07(+0.39%)
May 03, 2017	18.24	18.24	18.11	18.13	6,115	-0.11(-0.60%)
May 02, 2017	18.29	18.29	18.24	18.24	713	-0.01(-0.05%)
May 01, 2017	18.20	18.25	18.20	18.25	656	+0.06(+0.33%)
Apr 28, 2017	18.38	18.38	18.16	18.19	7,731	-0.11(-0.60%)
Apr 27, 2017	18.25	18.32	18.25	18.30	7,640	+0.00(+0.00%)
Apr 26, 2017	18.25	18.34	18.23	18.30	6,309	+0.07(+0.38%)
Apr 25, 2017	18.27	18.27	18.21	18.23	851	+0.21(+1.17%)
Apr 24, 2017	18.01	18.04	17.94	18.02	6,590	+0.20(+1.12%)
Apr 21, 2017	17.79	17.82	17.79	17.82	4,293	+0.04(+0.22%)
Apr 20, 2017	17.66	17.81	17.66	17.78	4,861	+0.16(+0.91%)
Apr 19, 2017	17.55	17.71	17.55	17.62	3,541	+0.14(+0.80%)
Apr 18, 2017	17.39	17.48	17.39	17.48	5,581	+0.14(+0.81%)
Apr 17, 2017	17.15	17.34	17.15	17.34	2,076	+0.12(+0.70%)
Apr 13, 2017	17.25	17.29	17.19	17.22	6,589	-0.08(-0.46%)
Apr 12, 2017	17.51	17.51	17.30	17.30	10,627	-0.19(-1.09%)
Apr 11, 2017	17.41	17.49	17.41	17.49	11,930	-0.01(-0.06%)
Apr 10, 2017	17.52	17.61	17.50	17.50	6,720	-0.08(-0.46%)
Apr 07, 2017	17.50	17.58	17.50	17.58	3,625	+0.04(+0.23%)
Apr 06, 2017	17.51	17.59	17.47	17.54	3,968	+0.10(+0.57%)
Apr 05, 2017	17.66	17.69	17.44	17.44	23,711	-0.10(-0.57%)
Apr 04, 2017	17.64	17.64	17.54	17.54	6,065	+0.00(+0.00%)
Apr 03, 2017	17.62	17.62	17.51	17.54	4,670	-0.05(-0.28%)
Mar 31, 2017	17.53	17.61	17.53	17.59	6,081	+0.01(+0.06%)
Mar 30, 2017	17.49	17.58	17.48	17.58	4,614	+0.10(+0.57%)
Mar 29, 2017	17.50	17.50	17.48	17.48	7,056	-0.03(-0.17%)
Mar 28, 2017	17.32	17.52	17.29	17.51	14,785	+0.16(+0.92%)
Mar 27, 2017	17.25	17.35	17.20	17.35	18,070	+0.01(+0.06%)
Mar 24, 2017	17.45	17.49	17.34	17.34	10,333	-0.04(-0.23%)
Mar 23, 2017	17.35	17.44	17.35	17.38	8,831	+0.08(+0.46%)
Mar 22, 2017	17.36	17.36	17.26	17.30	8,184	-0.03(-0.17%)
Mar 21, 2017	17.50	17.50	17.31	17.33	12,217	-0.32(-1.81%)
Mar 20, 2017	17.70	17.70	17.62	17.65	13,964	-0.05(-0.28%)
Mar 17, 2017	17.66	17.73	17.66	17.70	8,011	+0.01(+0.06%)
Mar 16, 2017	17.63	17.71	17.63	17.69	14,726	+0.01(+0.06%)
Mar 15, 2017	17.74	17.74	17.68	17.68	1,525	+0.03(+0.17%)
Mar 14, 2017	17.65	17.65	17.57	17.65	6,626	-0.01(-0.06%)
Mar 13, 2017	17.69	17.69	17.62	17.66	1,735	+0.02(+0.11%)
Mar 10, 2017	17.67	17.67	17.60	17.64	3,041	-0.01(-0.06%)
Mar 09, 2017	17.74	17.75	17.58	17.65	4,153	-0.04(-0.23%)
Mar 08, 2017	17.76	17.79	17.69	17.69	6,590	+0.00(+0.00%)
Mar 07, 2017	17.70	17.73	17.69	17.69	8,095	-0.07(-0.39%)
Mar 06, 2017	17.79	17.79	17.72	17.76	4,029	-0.08(-0.45%)
Mar 03, 2017	17.80	17.86	17.80	17.84	8,368	-0.01(-0.06%)
Mar 02, 2017	17.95	17.95	17.85	17.85	5,188	-0.13(-0.72%)

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.