Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.08	20.12	19.79	19.87	250,053	-0.25(-1.24%)
May 30, 2018	19.50	20.16	19.42	20.12	365,671	+0.51(+2.60%)
May 29, 2018	19.60	19.64	19.43	19.61	230,666	+0.08(+0.41%)
May 25, 2018		19.53	19.53	19.53	0	+0.06(+0.31%)
May 24, 2018	19.34	19.50	19.18	19.47	526,850	+0.15(+0.78%)
May 23, 2018	18.94	19.40	18.94	19.32	199,119	+0.22(+1.15%)
May 22, 2018	19.21	19.39	19.00	19.10	340,065	+0.04(+0.21%)
May 21, 2018	19.27	19.41	18.90	19.06	182,770	-0.06(-0.31%)
May 18, 2018	19.14	19.50	19.07	19.12	597,315	-0.26(-1.34%)
May 17, 2018	19.38	19.60	19.15	19.38	671,720	+0.04(+0.21%)
May 16, 2018	19.40	19.55	19.32	19.34	359,061	-0.11(-0.57%)
May 15, 2018	19.50	19.50	19.15	19.45	251,552	-0.05(-0.26%)
May 14, 2018	19.89	19.89	19.43	19.50	314,480	-0.25(-1.27%)
May 11, 2018	19.75	19.88	19.73	19.75	248,057	-0.11(-0.55%)
May 10, 2018	19.61	19.88	19.61	19.86	261,257	+0.26(+1.33%)
May 09, 2018	19.70	19.80	19.48	19.60	346,955	-0.02(-0.10%)
May 08, 2018	19.78	19.98	19.48	19.62	553,556	-0.27(-1.36%)
May 07, 2018	19.55	20.11	19.41	19.89	544,248	+0.42(+2.16%)
May 04, 2018	19.48	19.58	19.32	19.47	513,879	+0.15(+0.78%)
May 03, 2018	19.56	19.61	19.23	19.32	515,409	-0.19(-0.97%)
May 02, 2018	19.28	19.60	19.08	19.51	719,409	+0.23(+1.19%)
May 01, 2018	19.37	19.38	19.20	19.28	191,525	-0.05(-0.26%)
Apr 30, 2018	19.51	19.54	19.31	19.33	136,971	-0.06(-0.31%)
Apr 27, 2018	19.43	19.66	19.35	19.39	201,052	-0.06(-0.31%)
Apr 26, 2018	19.37	19.56	19.33	19.45	325,131	+0.13(+0.67%)
Apr 25, 2018	19.32	19.43	19.15	19.32	514,176	-0.14(-0.72%)
Apr 24, 2018	19.48	19.60	19.31	19.46	510,472	+0.03(+0.15%)
Apr 23, 2018	19.33	19.47	19.27	19.43	545,629	+0.03(+0.15%)
Apr 20, 2018	19.48	19.54	19.38	19.40	531,525	-0.16(-0.82%)
Apr 19, 2018	19.44	19.65	19.44	19.56	943,617	+0.02(+0.10%)
Apr 18, 2018	19.47	19.56	19.42	19.54	732,584	+0.12(+0.64%)
Apr 17, 2018	18.92	19.52	18.92	19.41	329,823	+0.43(+2.29%)
Apr 16, 2018	19.12	19.12	18.86	18.98	261,072	+0.00(+0.00%)
Apr 13, 2018	18.97	19.16	18.80	18.98	884,390	+0.17(+0.90%)
Apr 12, 2018	18.63	18.85	18.48	18.81	657,359	+0.23(+1.24%)
Apr 11, 2018	18.95	19.00	18.55	18.58	403,276	-0.38(-2.00%)
Apr 10, 2018	19.12	19.17	18.86	18.96	249,698	-0.01(-0.05%)
Apr 09, 2018	18.96	19.32	18.86	18.97	591,174	+0.02(+0.11%)
Apr 06, 2018	18.84	19.18	18.81	18.95	665,094	-0.06(-0.32%)
Apr 05, 2018	18.89	19.20	18.81	19.01	508,529	+0.04(+0.21%)
Apr 04, 2018	18.59	19.00	18.46	18.97	512,280	+0.35(+1.88%)
Apr 03, 2018	18.73	18.93	18.48	18.62	549,602	-0.08(-0.43%)
Apr 02, 2018	19.19	19.49	18.56	18.70	868,917	-0.49(-2.55%)
Mar 29, 2018		19.19	19.19	19.19	0	-0.28(-1.44%)
Mar 28, 2018	19.10	19.96	19.03	19.47	762,324	+0.28(+1.46%)
Mar 27, 2018	19.35	19.48	18.13	19.19	2,981,152	-0.20(-1.03%)
Mar 26, 2018	19.39	19.40	19.06	19.39	195,960	+0.25(+1.31%)
Mar 23, 2018	19.61	19.80	19.08	19.14	249,047	-0.46(-2.35%)
Mar 22, 2018	19.73	19.86	19.53	19.60	169,600	-0.23(-1.16%)
Mar 21, 2018	19.75	19.99	19.68	19.83	122,845	+0.06(+0.30%)
Mar 20, 2018	20.09	20.16	19.68	19.77	408,148	-0.27(-1.35%)
Mar 19, 2018	20.25	20.30	20.00	20.04	198,926	-0.17(-0.84%)
Mar 16, 2018	20.27	20.36	20.12	20.21	123,736	-0.10(-0.49%)
Mar 15, 2018	20.69	20.69	20.16	20.31	182,842	-0.34(-1.65%)
Mar 14, 2018	20.50	20.73	20.50	20.65	180,829	+0.16(+0.78%)
Mar 13, 2018	20.63	20.71	20.45	20.49	241,214	-0.13(-0.63%)
Mar 12, 2018	20.70	20.86	20.50	20.62	177,174	-0.13(-0.63%)
Mar 09, 2018	20.56	20.75	20.50	20.75	90,547	+0.16(+0.78%)
Mar 08, 2018	20.59	20.66	20.46	20.59	48,683	+0.03(+0.15%)
Mar 07, 2018	20.32	20.61	20.32	20.56	291,463	+0.10(+0.49%)
Mar 06, 2018	20.26	20.67	20.17	20.46	206,156	+0.21(+1.04%)
Mar 05, 2018	20.12	20.41	20.10	20.25	144,061	+0.06(+0.30%)
Mar 02, 2018	20.26	20.36	20.10	20.19	179,877	-0.10(-0.49%)

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.