Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	18.63	18.78	18.57	18.77	4,778,668	+0.17(+0.89%)
May 30, 2017	18.59	18.71	18.54	18.60	3,672,385	+0.02(+0.08%)
May 26, 2017	18.59	18.65	18.51	18.59	3,350,471	-0.01(-0.04%)
May 25, 2017	18.46	18.64	18.45	18.60	2,578,546	+0.20(+1.11%)
May 24, 2017	18.30	18.42	18.26	18.39	3,426,357	+0.09(+0.49%)
May 23, 2017	18.57	18.57	18.22	18.30	5,049,019	-0.23(-1.26%)
May 22, 2017	18.32	18.57	18.32	18.54	3,322,130	+0.23(+1.28%)
May 19, 2017	18.19	18.34	18.12	18.30	4,435,715	+0.11(+0.58%)
May 18, 2017	18.08	18.32	17.99	18.20	4,885,777	+0.20(+1.13%)
May 17, 2017	18.21	18.17	17.97	17.99	4,397,991	-0.22(-1.20%)
May 16, 2017	18.42	18.45	18.20	18.21	3,192,678	-0.12(-0.66%)
May 15, 2017	18.38	18.52	18.31	18.33	3,529,332	-0.08(-0.41%)
May 12, 2017	18.46	18.54	18.32	18.41	3,157,011	-0.06(-0.33%)
May 11, 2017	18.46	18.54	18.30	18.47	3,672,028	-0.01(-0.04%)
May 10, 2017	18.33	18.52	18.26	18.48	4,157,324	+0.07(+0.37%)
May 09, 2017	18.20	18.42	18.12	18.41	6,570,367	+0.24(+1.33%)
May 08, 2017	18.28	18.34	18.14	18.17	2,376,537	-0.11(-0.62%)
May 05, 2017	18.10	18.35	18.06	18.28	3,474,477	+0.23(+1.29%)
May 04, 2017	18.14	18.16	17.91	18.05	6,172,288	-0.12(-0.66%)
May 03, 2017	17.99	18.22	17.88	18.17	9,271,800	+0.16(+0.88%)
May 02, 2017	17.87	18.08	17.80	18.01	8,657,240	+0.20(+1.10%)
May 01, 2017	17.80	17.90	17.64	17.81	10,482,104	+0.07(+0.38%)
Apr 28, 2017	18.15	18.19	17.72	17.75	7,052,585	-0.41(-2.28%)
Apr 27, 2017	18.33	18.33	17.94	18.16	7,714,980	-0.13(-0.70%)
Apr 26, 2017	18.45	18.53	18.26	18.29	6,177,299	-0.20(-1.06%)
Apr 25, 2017	18.61	18.68	18.43	18.48	7,163,221	-0.07(-0.37%)
Apr 24, 2017	18.69	18.77	18.41	18.55	11,006,805	+0.19(+1.02%)
Apr 21, 2017	18.07	18.77	17.98	18.36	14,903,603	-0.59(-3.10%)
Apr 20, 2017	18.98	19.08	18.90	18.95	10,694,234	+0.05(+0.28%)
Apr 19, 2017	18.86	18.94	18.78	18.90	6,185,442	+0.15(+0.80%)
Apr 18, 2017	18.71	18.81	18.52	18.75	9,720,285	-0.14(-0.72%)
Apr 17, 2017	18.56	18.88	18.50	18.88	7,573,250	+0.41(+2.20%)
Apr 13, 2017	18.45	18.63	18.43	18.48	5,737,607	+0.03(+0.16%)
Apr 12, 2017	18.37	18.58	18.24	18.45	7,018,392	+0.02(+0.08%)
Apr 11, 2017	18.22	18.46	18.14	18.43	5,267,930	+0.25(+1.37%)
Apr 10, 2017	18.29	18.36	18.16	18.18	4,716,872	-0.06(-0.33%)
Apr 07, 2017	18.31	18.35	18.22	18.24	3,119,778	-0.10(-0.53%)
Apr 06, 2017	18.35	18.39	18.16	18.34	5,092,131	-0.05(-0.29%)
Apr 05, 2017	18.52	18.70	18.39	18.39	5,171,745	-0.06(-0.33%)
Apr 04, 2017	18.36	18.48	18.30	18.45	4,921,315	+0.09(+0.49%)
Apr 03, 2017	18.49	18.52	18.17	18.36	5,319,714	-0.14(-0.73%)
Mar 31, 2017	18.46	18.61	18.41	18.50	3,206,578	-0.01(-0.04%)
Mar 30, 2017	18.45	18.57	18.37	18.51	4,951,092	+0.05(+0.24%)
Mar 29, 2017	18.36	18.48	18.33	18.46	3,079,319	+0.02(+0.08%)
Mar 28, 2017	18.11	18.54	18.05	18.45	6,406,423	+0.35(+1.91%)
Mar 27, 2017	18.09	18.20	17.98	18.10	3,855,189	-0.09(-0.50%)
Mar 24, 2017	18.28	18.35	18.08	18.19	3,838,510	-0.08(-0.45%)
Mar 23, 2017	18.32	18.48	18.24	18.27	4,698,067	-0.08(-0.41%)
Mar 22, 2017	18.15	18.36	18.11	18.35	4,268,490	+0.23(+1.25%)
Mar 21, 2017	18.34	18.38	18.03	18.12	4,411,096	-0.17(-0.95%)
Mar 20, 2017	18.49	18.52	18.15	18.30	5,437,714	-0.21(-1.14%)
Mar 17, 2017	18.54	18.57	18.40	18.51	7,914,959	-0.02(-0.12%)
Mar 16, 2017	18.45	18.60	18.45	18.53	4,072,212	+0.08(+0.45%)
Mar 15, 2017	18.31	18.52	18.23	18.45	3,530,810	+0.17(+0.91%)
Mar 14, 2017	18.24	18.40	18.24	18.28	2,517,108	+0.02(+0.08%)
Mar 13, 2017	18.26	18.36	18.20	18.26	3,360,426	+0.02(+0.12%)
Mar 10, 2017	18.33	18.36	18.18	18.24	3,072,870	+0.04(+0.21%)
Mar 09, 2017	18.28	18.38	18.09	18.20	3,935,793	-0.08(-0.45%)
Mar 08, 2017	18.22	18.32	18.17	18.29	4,669,651	+0.07(+0.37%)
Mar 07, 2017	18.23	18.39	18.15	18.22	6,105,008	-0.04(-0.21%)
Mar 06, 2017	18.10	18.29	17.98	18.26	9,527,943	+0.02(+0.12%)
Mar 03, 2017	18.22	18.34	18.01	18.23	4,958,766	-0.16(-0.86%)
Mar 02, 2017	18.47	18.66	18.38	18.39	5,126,485	+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.