Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.61	19.61	19.40	19.46	2,037,191	-0.12(-0.61%)
May 30, 2018	19.58	19.62	19.42	19.58	515,400	+0.00(+0.00%)
May 29, 2018	19.60	19.65	19.49	19.58	735,005	-0.07(-0.36%)
May 28, 2018	19.60	19.65	19.57	19.65	596,089	+0.12(+0.61%)
May 25, 2018	19.68	19.69	19.49	19.53	1,560,089	+0.04(+0.21%)
May 24, 2018	19.41	19.55	19.41	19.49	967,613	+0.07(+0.36%)
May 23, 2018	19.45	19.51	19.31	19.42	745,083	-0.02(-0.10%)
May 22, 2018	19.37	19.52	19.24	19.44	1,839,426	+0.34(+1.78%)
May 18, 2018		19.10	19.10	19.10	0	-0.01(-0.05%)
May 17, 2018	18.96	19.17	18.95	19.11	989,158	+0.18(+0.95%)
May 16, 2018	19.28	19.33	18.93	18.93	1,615,286	-0.41(-2.12%)
May 15, 2018	19.75	19.78	19.33	19.34	1,356,967	+0.06(+0.31%)
May 14, 2018	19.76	19.80	19.19	19.28	958,793	-0.45(-2.28%)
May 11, 2018	20.02	20.08	19.70	19.73	699,899	-0.27(-1.35%)
May 10, 2018	20.20	20.22	19.98	20.00	628,390	-0.23(-1.14%)
May 09, 2018	20.18	20.27	20.10	20.23	464,034	-0.02(-0.10%)
May 08, 2018	20.42	20.46	20.23	20.25	392,351	-0.24(-1.17%)
May 07, 2018	20.44	20.58	20.37	20.49	531,759	+0.08(+0.39%)
May 04, 2018	20.46	20.55	20.40	20.41	359,785	-0.11(-0.54%)
May 03, 2018	20.45	20.55	20.43	20.52	438,368	+0.04(+0.20%)
May 02, 2018	20.59	20.64	20.47	20.48	591,242	-0.17(-0.82%)
May 01, 2018	20.39	20.68	20.36	20.65	388,648	+0.26(+1.28%)
Apr 30, 2018	20.50	20.52	20.35	20.39	566,008	-0.06(-0.29%)
Apr 27, 2018	20.53	20.60	20.42	20.45	353,271	-0.08(-0.39%)
Apr 26, 2018	20.38	20.57	20.31	20.53	503,179	+0.10(+0.49%)
Apr 25, 2018	20.44	20.52	20.35	20.43	342,123	-0.07(-0.34%)
Apr 24, 2018	20.61	20.66	20.46	20.50	584,069	-0.20(-0.97%)
Apr 23, 2018	20.67	20.76	20.66	20.70	238,615	+0.00(+0.00%)
Apr 20, 2018	20.75	20.84	20.69	20.70	399,951	-0.09(-0.43%)
Apr 19, 2018	20.84	20.98	20.79	20.79	458,767	-0.14(-0.67%)
Apr 18, 2018	20.82	21.00	20.75	20.93	503,793	+0.15(+0.72%)
Apr 17, 2018	20.91	20.93	20.77	20.78	448,767	-0.14(-0.67%)
Apr 16, 2018	20.88	20.96	20.66	20.92	492,611	+0.04(+0.19%)
Apr 13, 2018	20.93	20.95	20.80	20.88	257,013	-0.07(-0.33%)
Apr 12, 2018	21.16	21.16	20.87	20.95	412,676	-0.15(-0.71%)
Apr 11, 2018	21.24	21.30	21.03	21.10	443,901	-0.11(-0.52%)
Apr 10, 2018	21.16	21.23	21.06	21.21	451,060	+0.10(+0.47%)
Apr 09, 2018	21.07	21.23	20.99	21.11	697,370	+0.05(+0.24%)
Apr 06, 2018	21.06	21.12	20.97	21.06	655,916	+0.00(+0.00%)
Apr 05, 2018	21.05	21.13	20.99	21.06	791,361	-0.03(-0.14%)
Apr 04, 2018	20.87	21.10	20.77	21.09	689,228	+0.18(+0.86%)
Apr 03, 2018	21.03	21.03	20.76	20.91	508,053	-0.14(-0.67%)
Apr 02, 2018	20.90	21.07	20.75	21.05	579,085	+0.13(+0.62%)
Mar 29, 2018		20.92	20.92	20.92	0	-0.09(-0.43%)
Mar 28, 2018	20.83	21.05	20.69	21.01	626,193	-0.08(-0.38%)
Mar 27, 2018	21.10	21.17	20.99	21.09	1,639,203	+0.04(+0.19%)
Mar 26, 2018	21.06	21.11	20.98	21.05	593,669	+0.04(+0.19%)
Mar 23, 2018	20.94	21.18	20.93	21.01	1,378,314	+0.06(+0.29%)
Mar 22, 2018	20.80	21.05	20.72	20.95	904,353	+0.11(+0.53%)
Mar 21, 2018	20.92	21.14	20.84	20.84	1,131,073	-0.08(-0.38%)
Mar 20, 2018	20.66	20.96	20.66	20.92	1,123,237	+0.26(+1.26%)
Mar 19, 2018	20.54	20.73	20.48	20.66	525,280	+0.13(+0.63%)
Mar 16, 2018	20.60	20.69	20.46	20.53	976,700	-0.06(-0.29%)
Mar 15, 2018	20.66	20.76	20.59	20.59	481,209	+0.01(+0.05%)
Mar 14, 2018	20.69	20.75	20.55	20.58	413,221	-0.15(-0.72%)
Mar 13, 2018	20.64	20.81	20.64	20.73	383,727	+0.13(+0.63%)
Mar 12, 2018	20.51	20.67	20.51	20.60	427,824	-0.16(-0.77%)
Mar 09, 2018	20.91	20.93	20.70	20.76	478,586	-0.11(-0.53%)
Mar 08, 2018	20.82	20.96	20.79	20.87	220,325	+0.10(+0.48%)
Mar 07, 2018	21.00	21.03	20.77	20.77	310,303	-0.27(-1.28%)
Mar 06, 2018	20.96	21.06	20.84	21.04	483,028	+0.12(+0.57%)
Mar 05, 2018	20.76	20.95	20.74	20.92	442,642	+0.14(+0.67%)
Mar 02, 2018	20.61	20.80	20.54	20.78	372,530	+0.12(+0.58%)

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.