Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.05	18.15	17.80	17.85	177,789	-0.15(-0.83%)
May 30, 2018	17.95	18.30	17.95	18.00	127,956	+0.10(+0.56%)
May 29, 2018	17.95	18.10	17.75	17.90	149,688	-0.10(-0.56%)
May 25, 2018		18.00	18.00	18.00	0	+0.20(+1.12%)
May 24, 2018	17.90	17.94	17.68	17.80	96,302	+0.00(+0.00%)
May 23, 2018	17.75	17.95	17.70	17.80	191,939	+0.00(+0.00%)
May 22, 2018	17.95	18.05	17.75	17.80	94,734	-0.15(-0.84%)
May 21, 2018	18.10	18.20	17.80	17.95	173,567	-0.05(-0.28%)
May 18, 2018	18.00	18.15	17.70	18.00	339,804	+0.05(+0.28%)
May 17, 2018	17.85	18.00	17.45	17.95	456,910	+0.30(+1.70%)
May 16, 2018	17.50	17.85	17.50	17.65	286,661	+0.15(+0.86%)
May 15, 2018	17.20	17.60	17.05	17.50	206,355	+0.30(+1.74%)
May 14, 2018	18.10	18.10	17.15	17.20	247,907	-0.95(-5.23%)
May 11, 2018	18.25	18.25	18.07	18.15	158,411	-0.15(-0.82%)
May 10, 2018	18.20	18.45	18.00	18.30	132,357	+0.20(+1.10%)
May 09, 2018	18.60	19.60	18.00	18.10	531,856	+0.25(+1.40%)
May 08, 2018	17.55	18.05	17.50	17.85	194,107	+0.25(+1.42%)
May 07, 2018	17.60	17.70	17.40	17.60	103,498	+0.10(+0.57%)
May 04, 2018	17.15	17.60	17.00	17.50	73,489	+0.25(+1.45%)
May 03, 2018	17.20	17.30	16.90	17.25	103,063	+0.00(+0.00%)
May 02, 2018	17.15	17.50	17.15	17.25	98,016	+0.00(+0.00%)
May 01, 2018	17.05	17.30	16.75	17.25	102,014	+0.10(+0.58%)
Apr 30, 2018	17.00	17.20	17.00	17.15	115,175	+0.15(+0.88%)
Apr 27, 2018	17.15	17.15	16.65	17.00	148,370	-0.05(-0.29%)
Apr 26, 2018	16.90	17.25	16.65	17.05	87,819	+0.25(+1.49%)
Apr 25, 2018	17.15	17.15	16.65	16.80	120,568	-0.35(-2.04%)
Apr 24, 2018	17.50	17.55	17.05	17.15	133,810	-0.30(-1.72%)
Apr 23, 2018	17.65	17.73	17.25	17.45	106,564	-0.20(-1.13%)
Apr 20, 2018	17.55	17.85	17.55	17.65	113,145	+0.00(+0.00%)
Apr 19, 2018	17.60	17.75	17.50	17.65	112,370	+0.05(+0.28%)
Apr 18, 2018	17.70	17.80	17.40	17.60	103,426	-0.10(-0.56%)
Apr 17, 2018	17.35	17.80	17.20	17.70	178,312	+0.40(+2.31%)
Apr 16, 2018	17.25	17.35	16.95	17.30	413,209	+0.05(+0.29%)
Apr 13, 2018	17.60	17.60	17.15	17.25	91,269	-0.30(-1.71%)
Apr 12, 2018	17.75	17.75	17.45	17.55	79,600	-0.05(-0.28%)
Apr 11, 2018	17.70	17.85	17.45	17.60	95,434	-0.10(-0.56%)
Apr 10, 2018	17.65	17.80	17.40	17.70	96,327	+0.25(+1.43%)
Apr 09, 2018	17.55	17.80	17.40	17.45	298,328	+0.00(+0.00%)
Apr 06, 2018	17.40	17.75	17.20	17.45	127,018	-0.10(-0.57%)
Apr 05, 2018	17.85	17.90	17.30	17.55	220,282	-0.15(-0.85%)
Apr 04, 2018	17.30	17.80	17.15	17.70	118,941	+0.10(+0.57%)
Apr 03, 2018	17.60	17.70	17.34	17.60	119,092	+0.10(+0.57%)
Apr 02, 2018	18.00	18.00	17.20	17.50	172,238	-0.55(-3.05%)
Mar 29, 2018		18.05	18.05	18.05	0	+0.55(+3.14%)
Mar 28, 2018	17.60	17.75	17.20	17.50	195,341	-0.10(-0.57%)
Mar 27, 2018	18.10	18.15	17.43	17.60	197,118	-0.45(-2.49%)
Mar 26, 2018	17.95	18.10	17.70	18.05	133,347	+0.35(+1.98%)
Mar 23, 2018	17.85	18.05	17.65	17.70	159,680	-0.10(-0.56%)
Mar 22, 2018	17.95	18.30	17.75	17.80	182,868	-0.30(-1.66%)
Mar 21, 2018	18.20	18.40	17.80	18.10	144,852	-0.10(-0.55%)
Mar 20, 2018	18.10	18.30	17.95	18.20	95,983	+0.05(+0.28%)
Mar 19, 2018	18.30	18.30	17.75	18.15	128,770	-0.25(-1.36%)
Mar 16, 2018	18.00	18.40	17.80	18.40	767,436	+0.50(+2.79%)
Mar 15, 2018	18.35	18.35	17.70	17.90	658,780	-0.50(-2.72%)
Mar 14, 2018	18.55	18.55	18.20	18.40	195,350	-0.10(-0.54%)
Mar 13, 2018	18.85	18.90	18.40	18.50	303,731	-0.30(-1.60%)
Mar 12, 2018	18.55	18.85	18.50	18.80	323,817	+0.30(+1.62%)
Mar 09, 2018	18.00	18.60	18.00	18.50	260,337	+0.65(+3.64%)
Mar 08, 2018	17.45	18.05	17.35	17.85	400,172	+0.40(+2.29%)
Mar 07, 2018		17.55		17.45	274,609	+0.15(+0.87%)
Mar 06, 2018	17.20	17.40	17.10	17.30	214,636	+0.10(+0.58%)
Mar 05, 2018	17.00	17.30	16.75	17.20	303,545	+0.10(+0.58%)
Mar 02, 2018	16.90	17.20	16.75	17.10	148,934	+0.15(+0.88%)

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.