Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	17.69	18.26	17.61	18.18	448,438	+0.49(+2.78%)
May 30, 2018	17.40	17.93	17.40	17.69	216,400	+0.21(+1.17%)
May 29, 2018	17.56	17.69	17.32	17.48	250,563	-0.08(-0.47%)
May 25, 2018		17.56	17.56	17.56	0	-0.12(-0.70%)
May 24, 2018	17.56	17.83	17.32	17.69	323,400	+0.04(+0.23%)
May 23, 2018	17.73	17.81	17.32	17.65	337,753	-0.08(-0.46%)
May 22, 2018	17.69	18.02	17.69	17.73	306,567	-0.04(-0.23%)
May 21, 2018	17.77	17.89	17.65	17.77	248,251	-0.08(-0.46%)
May 18, 2018	18.22	18.22	17.81	17.85	193,976	-0.29(-1.58%)
May 17, 2018	17.98	18.30	17.93	18.14	253,987	+0.16(+0.91%)
May 16, 2018	18.30	18.30	17.91	17.98	272,704	-0.21(-1.13%)
May 15, 2018	18.55	18.55	18.10	18.18	136,863	-0.33(-1.77%)
May 14, 2018	18.22	18.59	18.14	18.51	556,442	+0.45(+2.50%)
May 11, 2018	18.22	18.22	18.02	18.06	241,027	-0.04(-0.23%)
May 10, 2018	18.06	18.22	18.06	18.10	224,681	-0.08(-0.45%)
May 09, 2018	17.98	18.18	17.98	18.18	200,873	+0.21(+1.14%)
May 08, 2018	18.39	18.39	17.93	17.98	181,784	-0.33(-1.79%)
May 07, 2018	17.85	18.34	17.85	18.30	231,784	+0.45(+2.53%)
May 04, 2018	18.14	18.18	17.69	17.85	297,232	-0.37(-2.03%)
May 03, 2018	18.59	18.67	18.02	18.22	428,625	-0.25(-1.33%)
May 02, 2018	18.47	18.71	18.26	18.47	607,201	+0.08(+0.45%)
May 01, 2018	18.39	18.55	18.10	18.39	476,444	+0.33(+1.82%)
Apr 30, 2018	18.02	18.22	17.85	18.06	207,869	+0.12(+0.69%)
Apr 27, 2018	18.26	18.34	17.77	17.93	285,564	-0.25(-1.35%)
Apr 26, 2018	18.02	18.30	17.95	18.18	252,776	+0.12(+0.68%)
Apr 25, 2018	18.06	18.22	17.89	18.06	367,770	+0.12(+0.69%)
Apr 24, 2018	18.43	18.43	17.77	17.93	367,534	-0.33(-1.80%)
Apr 23, 2018	18.55	18.55	18.22	18.26	294,726	-0.21(-1.11%)
Apr 20, 2018	18.51	18.55	18.30	18.47	265,647	-0.04(-0.22%)
Apr 19, 2018	18.14	18.55	18.02	18.51	447,762	+0.25(+1.35%)
Apr 18, 2018	18.22	18.63	18.18	18.26	732,408	+0.00(+0.00%)
Apr 17, 2018	17.85	18.30	17.81	18.26	539,575	+0.45(+2.53%)
Apr 16, 2018	17.77	18.06	17.57	17.81	380,309	+0.29(+1.64%)
Apr 13, 2018	18.06	18.10	17.44	17.52	265,851	-0.04(-0.23%)
Apr 12, 2018	17.73	17.89	17.36	17.56	322,760	-0.04(-0.23%)
Apr 11, 2018	17.98	18.14	17.56	17.61	247,682	-0.49(-2.72%)
Apr 10, 2018	17.61	18.14	17.48	18.10	349,494	+0.62(+3.52%)
Apr 09, 2018	17.89	18.06	17.36	17.48	527,348	+0.33(+1.91%)
Apr 06, 2018	17.56	17.93	17.15	17.15	458,174	-0.53(-3.02%)
Apr 05, 2018	18.06	18.06	17.44	17.69	372,476	-0.37(-2.05%)
Apr 04, 2018	17.52	18.14	17.52	18.06	491,741	+0.25(+1.38%)
Apr 03, 2018	17.40	17.89	17.40	17.81	345,442	+0.41(+2.36%)
Apr 02, 2018	17.56	17.73	17.15	17.40	732,199	-0.16(-0.93%)
Mar 29, 2018		17.56	17.56	17.56	0	+0.33(+1.90%)
Mar 28, 2018	17.36	17.50	16.83	17.24	798,911	-0.25(-1.41%)
Mar 27, 2018	17.89	17.89	17.36	17.48	935,094	-0.37(-2.07%)
Mar 26, 2018	17.73	18.12	17.73	17.85	1,672,504	+0.00(+0.00%)
Mar 23, 2018	17.77	18.06	17.69	17.85	592,889	-0.04(-0.23%)
Mar 22, 2018	17.44	18.14	17.44	17.89	1,944,576	+0.62(+3.56%)
Mar 21, 2018	17.20	17.77	17.20	17.28	526,694	-0.08(-0.47%)
Mar 20, 2018	17.24	17.36	17.03	17.36	407,872	+0.21(+1.20%)
Mar 19, 2018	17.56	17.56	17.07	17.15	513,515	-0.37(-2.11%)
Mar 16, 2018	17.40	17.56	17.24	17.52	672,517	+0.00(+0.00%)
Mar 15, 2018	17.93	17.98	17.20	17.52	905,412	-0.45(-2.51%)
Mar 14, 2018	17.81	18.02	17.81	17.98	1,140,451	+0.04(+0.23%)
Mar 13, 2018	17.93	18.10	17.77	17.93	1,163,160	-0.12(-0.68%)
Mar 12, 2018	18.10	18.26	18.02	18.06	919,330	+0.08(+0.46%)
Mar 09, 2018	18.06	18.26	17.93	17.98	1,916,906	-0.08(-0.45%)
Mar 08, 2018	18.00	18.22	17.73	18.06	9,075,073	-0.25(-1.35%)
Mar 07, 2018		18.92	18.14	18.30	1,135,050	-0.45(-2.41%)
Mar 06, 2018	19.99	20.07	18.47	18.75	797,190	-1.97(-9.51%)
Mar 05, 2018	20.07	21.18	20.07	20.72	98,484	+0.53(+2.64%)
Mar 02, 2018	20.11	20.52	19.74	20.19	156,889	-0.12(-0.61%)

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.