Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	17.53	17.69	17.04	17.55	9,896	+0.20(+1.15%)
May 30, 2017	17.12	17.35	17.12	17.35	5,848	+0.24(+1.40%)
May 26, 2017	17.31	17.43	17.10	17.11	9,519	-0.28(-1.61%)
May 25, 2017	17.21	17.47	17.21	17.39	4,995	+0.25(+1.46%)
May 24, 2017	17.22	17.23	17.02	17.14	3,992	-0.25(-1.44%)
May 23, 2017	17.54	17.54	17.01	17.39	8,195	-0.17(-0.99%)
May 22, 2017	17.57	17.70	17.42	17.56	3,183	+0.00(+0.02%)
May 19, 2017	17.38	17.56	17.38	17.56	2,369	+0.06(+0.34%)
May 18, 2017	17.45	17.50	17.30	17.50	5,822	-0.10(-0.57%)
May 17, 2017	17.49	17.75	17.49	17.60	2,812	-0.06(-0.34%)
May 16, 2017	17.49	18.00	17.16	17.66	11,885	+0.24(+1.38%)
May 15, 2017	17.50	17.53	17.24	17.42	9,990	-0.10(-0.57%)
May 12, 2017	17.88	18.03	17.16	17.52	48,227	-0.62(-3.42%)
May 11, 2017	18.01	18.17	17.88	18.14	15,899	-0.04(-0.22%)
May 10, 2017	18.11	18.20	17.94	18.18	8,797	+0.16(+0.91%)
May 09, 2017	18.00	18.20	17.96	18.02	6,157	+0.15(+0.81%)
May 08, 2017	17.97	18.06	17.65	17.87	12,059	+0.05(+0.29%)
May 05, 2017	17.93	17.94	17.82	17.82	1,424	+0.02(+0.10%)
May 04, 2017	17.82	17.96	17.57	17.80	23,363	+0.25(+1.42%)
May 03, 2017	18.22	18.23	17.55	17.55	9,415	-0.67(-3.68%)
May 02, 2017	18.09	18.23	17.85	18.22	5,105	+0.01(+0.05%)
May 01, 2017	18.12	18.27	18.12	18.21	2,828	+0.16(+0.89%)
Apr 28, 2017	18.27	18.27	18.01	18.05	2,554	-0.15(-0.82%)
Apr 27, 2017	18.13	18.48	18.01	18.20	7,482	+0.04(+0.22%)
Apr 26, 2017	18.14	18.45	17.70	18.16	9,483	+0.26(+1.45%)
Apr 25, 2017	18.34	18.34	17.90	17.90	14,428	-0.68(-3.63%)
Apr 24, 2017	18.74	18.74	18.42	18.58	790	+0.06(+0.30%)
Apr 21, 2017	18.26	18.53	18.26	18.52	6,126	+0.15(+0.82%)
Apr 20, 2017	18.39	18.39	18.34	18.37	9,552	+0.10(+0.55%)
Apr 19, 2017	18.17	18.52	18.17	18.27	2,740	-0.18(-0.98%)
Apr 18, 2017	18.18	18.52	18.18	18.45	8,570	+0.13(+0.71%)
Apr 17, 2017	18.66	18.66	18.10	18.32	5,062	-0.38(-2.03%)
Apr 13, 2017	18.47	18.70	18.29	18.70	8,678	+0.20(+1.08%)
Apr 12, 2017	18.60	18.60	17.74	18.50	8,183	-0.09(-0.48%)
Apr 11, 2017	18.37	18.60	18.36	18.59	7,303	+0.25(+1.36%)
Apr 10, 2017	17.81	18.41	17.81	18.34	14,672	+0.62(+3.51%)
Apr 07, 2017	17.92	18.04	17.72	17.72	6,610	-0.20(-1.12%)
Apr 06, 2017	18.20	18.20	17.80	17.92	2,600	-0.32(-1.75%)
Apr 05, 2017	17.89	18.24	17.65	18.24	6,836	+0.11(+0.61%)
Apr 04, 2017	17.76	18.25	17.65	18.13	6,350	+0.23(+1.28%)
Apr 03, 2017	17.87	17.90	17.87	17.90	1,080	-0.11(-0.61%)
Mar 31, 2017	17.73	18.24	17.73	18.01	5,499	+0.42(+2.36%)
Mar 30, 2017	17.59	17.59	17.59	17.59	1,500	-0.01(-0.03%)
Mar 29, 2017	17.19	17.60	17.19	17.60	5,190	+0.44(+2.54%)
Mar 28, 2017	17.07	17.25	17.00	17.16	10,380	-0.03(-0.16%)
Mar 27, 2017	17.10	17.33	17.01	17.19	10,745	-0.04(-0.23%)
Mar 24, 2017	17.04	17.23	16.99	17.23	9,388	+0.27(+1.59%)
Mar 23, 2017	16.90	17.55	16.74	16.96	29,931	-0.07(-0.41%)
Mar 22, 2017	17.00	17.30	16.80	17.03	8,121	+0.12(+0.71%)
Mar 21, 2017	17.15	17.15	16.81	16.91	7,775	-0.35(-2.02%)
Mar 20, 2017	17.26	17.26	17.26	17.26	900	+0.03(+0.17%)
Mar 17, 2017	17.30	17.45	17.15	17.23	9,119	-0.12(-0.69%)
Mar 16, 2017	17.15	17.35	17.04	17.35	2,035	+0.09(+0.53%)
Mar 15, 2017	17.20	17.41	16.99	17.26	4,541	+0.07(+0.39%)
Mar 14, 2017	17.25	17.44	17.00	17.19	10,170	+0.02(+0.13%)
Mar 13, 2017	17.13	17.21	17.13	17.17	1,440	+0.06(+0.36%)
Mar 10, 2017	17.11	17.35	17.11	17.11	5,940	-0.15(-0.87%)
Mar 09, 2017	17.21	17.50	16.87	17.26	7,300	+0.04(+0.23%)
Mar 08, 2017	16.93	17.39	16.93	17.22	3,925	+0.30(+1.77%)
Mar 07, 2017	16.57	17.37	16.56	16.92	35,504	+0.31(+1.87%)
Mar 06, 2017	17.35	17.54	16.40	16.61	15,578	-0.74(-4.25%)
Mar 03, 2017	17.31	17.35	17.30	17.35	6,663	-0.01(-0.04%)
Mar 02, 2017	17.61	17.63	17.31	17.35	3,992	-0.25(-1.40%)

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.