Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.90	18.93	18.79	18.87	59,731	-0.00(-0.02%)
May 30, 2017	18.98	18.98	18.88	18.88	91,640	-0.11(-0.59%)
May 26, 2017	19.11	19.11	18.91	18.99	28,748	-0.12(-0.61%)
May 25, 2017	19.14	19.20	19.08	19.10	95,921	+0.00(+0.00%)
May 24, 2017	18.99	19.13	18.98	19.10	50,795	+0.13(+0.70%)
May 23, 2017	18.98	19.05	18.96	18.97	82,892	+0.03(+0.17%)
May 22, 2017	18.89	19.04	18.89	18.94	38,263	+0.04(+0.22%)
May 19, 2017	18.77	19.00	18.72	18.90	53,690	+0.11(+0.57%)
May 18, 2017	18.66	18.83	18.58	18.79	61,161	+0.12(+0.62%)
May 17, 2017	18.55	18.75	18.55	18.67	96,040	+0.08(+0.42%)
May 16, 2017	18.75	18.75	18.55	18.59	115,338	-0.14(-0.77%)
May 15, 2017	18.71	18.87	18.69	18.74	115,497	+0.07(+0.35%)
May 12, 2017	18.80	18.80	18.66	18.67	52,134	-0.08(-0.44%)
May 11, 2017	18.78	18.79	18.60	18.76	113,798	-0.10(-0.53%)
May 10, 2017	18.71	18.90	18.71	18.86	72,071	+0.17(+0.92%)
May 09, 2017	18.81	18.81	18.63	18.68	96,242	-0.12(-0.65%)
May 08, 2017	18.94	18.94	18.72	18.81	207,189	-0.12(-0.61%)
May 05, 2017	18.87	18.92	18.83	18.92	41,358	+0.15(+0.79%)
May 04, 2017	18.77	18.78	18.55	18.77	89,193	-0.09(-0.50%)
May 03, 2017	19.12	19.12	18.81	18.87	47,663	-0.26(-1.36%)
May 02, 2017	19.19	19.22	19.08	19.13	61,097	-0.05(-0.26%)
May 01, 2017	19.09	19.22	19.01	19.18	81,333	+0.13(+0.69%)
Apr 28, 2017	19.24	19.24	18.99	19.05	96,322	-0.21(-1.12%)
Apr 27, 2017	19.36	19.40	19.24	19.26	99,520	-0.07(-0.34%)
Apr 26, 2017	19.48	19.51	19.30	19.33	44,059	-0.17(-0.85%)
Apr 25, 2017	19.42	19.50	19.42	19.49	97,215	+0.07(+0.38%)
Apr 24, 2017	19.71	19.71	19.24	19.42	40,918	-0.21(-1.09%)
Apr 21, 2017	19.70	19.70	19.61	19.63	108,679	-0.07(-0.38%)
Apr 20, 2017	19.69	19.71	19.56	19.71	67,203	+0.02(+0.08%)
Apr 19, 2017	19.71	19.77	19.66	19.69	56,551	-0.03(-0.17%)
Apr 18, 2017	19.65	19.74	19.64	19.72	122,035	+0.05(+0.25%)
Apr 17, 2017	19.48	19.67	19.48	19.67	35,071	+0.24(+1.23%)
Apr 13, 2017	19.47	19.52	19.42	19.43	44,388	-0.05(-0.25%)
Apr 12, 2017	19.52	19.56	19.45	19.48	51,396	-0.03(-0.17%)
Apr 11, 2017	19.38	19.55	19.37	19.52	50,990	+0.13(+0.68%)
Apr 10, 2017	19.28	19.39	19.24	19.38	23,872	+0.13(+0.69%)
Apr 07, 2017	19.26	19.32	19.24	19.25	35,196	+0.01(+0.04%)
Apr 06, 2017	19.14	19.25	19.02	19.24	54,977	+0.12(+0.60%)
Apr 05, 2017	19.12	19.22	19.09	19.13	58,199	+0.04(+0.22%)
Apr 04, 2017	19.06	19.22	19.06	19.09	64,165	+0.02(+0.09%)
Apr 03, 2017	19.06	19.12	18.99	19.07	80,324	+0.02(+0.13%)
Mar 31, 2017	18.95	19.09	18.95	19.05	36,040	+0.10(+0.52%)
Mar 30, 2017	18.90	18.95	18.75	18.95	35,917	+0.05(+0.26%)
Mar 29, 2017	18.83	18.90	18.76	18.90	50,500	+0.08(+0.44%)
Mar 28, 2017	18.72	18.82	18.60	18.81	81,751	+0.08(+0.44%)
Mar 27, 2017	18.81	18.93	18.67	18.73	73,750	-0.17(-0.92%)
Mar 24, 2017	18.98	19.02	18.88	18.90	80,204	-0.01(-0.04%)
Mar 23, 2017	18.78	19.05	18.78	18.91	111,052	+0.13(+0.72%)
Mar 22, 2017	18.83	18.83	18.59	18.78	97,987	-0.01(-0.04%)
Mar 21, 2017	18.89	18.91	18.77	18.79	52,202	-0.07(-0.35%)
Mar 20, 2017	18.92	18.94	18.83	18.85	63,743	-0.06(-0.30%)
Mar 17, 2017	18.86	18.94	18.81	18.91	55,417	+0.10(+0.52%)
Mar 16, 2017	18.83	18.90	18.80	18.81	100,413	-0.03(-0.17%)
Mar 15, 2017	18.52	18.92	18.52	18.84	79,024	+0.39(+2.14%)
Mar 14, 2017	18.46	18.49	18.39	18.45	97,128	-0.02(-0.09%)
Mar 13, 2017	18.44	18.57	18.39	18.47	100,416	+0.04(+0.22%)
Mar 10, 2017	18.64	18.72	18.33	18.42	67,508	-0.06(-0.31%)
Mar 09, 2017	18.78	18.84	18.46	18.48	81,556	-0.31(-1.66%)
Mar 08, 2017	19.06	19.06	18.79	18.79	46,035	-0.35(-1.80%)
Mar 07, 2017	19.21	19.21	19.06	19.14	70,327	-0.09(-0.47%)
Mar 06, 2017	19.27	19.27	19.16	19.23	73,649	-0.10(-0.51%)
Mar 03, 2017	19.33	19.40	19.14	19.33	62,774	-0.08(-0.42%)
Mar 02, 2017	19.49	19.49	19.35	19.41	70,031	-0.11(-0.55%)

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.