Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.21	18.52	17.90	18.07	15,143	+0.00(+0.00%)
May 30, 2018	18.07	18.63	17.94	18.07	4,181	+0.14(+0.76%)
May 29, 2018	18.20	18.53	17.90	17.93	2,444	-0.57(-3.10%)
May 25, 2018		18.50	18.50	18.50	0	+0.28(+1.55%)
May 24, 2018	18.39	18.66	18.22	18.22	10,135	-0.48(-2.58%)
May 23, 2018	18.68	18.70	18.28	18.70	4,779	-0.12(-0.63%)
May 22, 2018	18.59	18.83	18.28	18.82	1,074	+0.55(+2.99%)
May 21, 2018	18.15	18.40	17.91	18.28	6,336	-0.15(-0.84%)
May 18, 2018	18.47	18.65	18.22	18.43	11,164	+0.15(+0.85%)
May 17, 2018	18.61	18.93	18.22	18.28	8,046	-0.05(-0.25%)
May 16, 2018	18.41	19.09	18.17	18.32	14,930	-0.13(-0.69%)
May 15, 2018	18.53	19.01	18.45	18.45	2,196	+0.04(+0.20%)
May 14, 2018	18.86	19.11	18.36	18.41	11,864	-0.21(-1.13%)
May 11, 2018	18.48	19.13	18.48	18.62	28,865	+0.14(+0.74%)
May 10, 2018	18.81	19.03	18.48	18.48	28,126	-0.09(-0.49%)
May 09, 2018	18.65	18.70	18.49	18.58	12,817	-0.18(-0.97%)
May 08, 2018	18.48	18.76	18.48	18.76	3,717	+0.32(+1.73%)
May 07, 2018	18.48	18.50	18.08	18.44	10,241	+0.05(+0.25%)
May 04, 2018	18.49	18.49	18.38	18.39	3,151	-0.08(-0.44%)
May 03, 2018	18.62	18.85	18.38	18.48	14,569	+0.02(+0.10%)
May 02, 2018	18.73	18.91	18.45	18.46	4,286	-0.14(-0.74%)
May 01, 2018	19.13	19.38	18.59	18.59	3,882	-0.86(-4.40%)
Apr 30, 2018	19.15	19.45	19.10	19.45	1,128	+0.68(+3.64%)
Apr 27, 2018	18.78	19.09	18.77	18.77	1,267	-0.09(-0.48%)
Apr 26, 2018	18.86	19.13	18.86	18.86	825	-0.14(-0.72%)
Apr 25, 2018	19.08	19.17	18.77	18.99	1,942	-0.23(-1.18%)
Apr 24, 2018	19.04	19.36	18.79	19.22	3,277	+0.14(+0.72%)
Apr 23, 2018	19.61	20.04	19.09	19.09	4,602	+0.05(+0.24%)
Apr 20, 2018	19.00	19.95	18.78	19.04	11,190	+0.07(+0.38%)
Apr 19, 2018	19.61	19.61	18.69	18.97	10,308	-0.77(-3.92%)
Apr 18, 2018	19.60	20.22	19.60	19.74	4,878	+0.02(+0.09%)
Apr 17, 2018	20.04	20.04	19.59	19.72	9,107	-0.50(-2.48%)
Apr 16, 2018	20.37	20.41	20.00	20.22	6,708	+0.18(+0.91%)
Apr 13, 2018	19.95	20.26	19.95	20.04	4,663	+0.06(+0.32%)
Apr 12, 2018	20.08	20.08	19.84	19.98	6,006	-0.47(-2.32%)
Apr 11, 2018	20.50	20.50	19.91	20.45	4,194	+0.21(+1.06%)
Apr 10, 2018	19.81	20.39	19.81	20.24	15,571	+0.19(+0.95%)
Apr 09, 2018	20.03	20.05	19.60	20.05	3,228	+0.27(+1.36%)
Apr 06, 2018	19.78	19.78	19.57	19.78	4,925	-0.15(-0.73%)
Apr 05, 2018	19.96	19.96	19.92	19.92	1,917	-0.12(-0.59%)
Apr 04, 2018	19.40	20.04	19.40	20.04	4,489	+0.49(+2.52%)
Apr 03, 2018	20.50	20.50	19.55	19.55	12,927	-0.68(-3.38%)
Apr 02, 2018	19.86	20.67	19.83	20.23	5,800	-0.08(-0.40%)
Mar 29, 2018		20.32	20.32	20.32	0	-0.09(-0.45%)
Mar 28, 2018	19.72	20.50	19.72	20.41	12,707	-0.14(-0.67%)
Mar 27, 2018	20.49	20.54	19.33	20.54	12,388	+0.18(+0.89%)
Mar 26, 2018	20.18	20.36	18.68	20.36	8,050	+0.32(+1.59%)
Mar 23, 2018	19.91	20.04	19.63	20.04	3,027	+0.05(+0.23%)
Mar 22, 2018	19.86	20.00	19.77	20.00	2,653	+0.14(+0.69%)
Mar 21, 2018	19.86	19.86	19.52	19.86	3,557	+0.18(+0.93%)
Mar 20, 2018	19.68	19.94	19.27	19.68	6,086	-0.27(-1.37%)
Mar 19, 2018	19.54	20.04	19.54	19.95	3,036	-0.19(-0.95%)
Mar 16, 2018	19.97	20.14	19.38	20.14	10,752	+0.05(+0.27%)
Mar 15, 2018	19.20	20.09	19.20	20.09	3,230	+0.41(+2.08%)
Mar 14, 2018	19.27	20.14	19.27	19.68	17,511	+0.55(+2.86%)
Mar 13, 2018	19.13	19.61	19.13	19.13	6,036	+0.09(+0.48%)
Mar 12, 2018	19.43	19.68	18.99	19.04	4,527	-0.20(-1.02%)
Mar 09, 2018	19.11	19.57	19.05	19.24	20,047	+0.15(+0.79%)
Mar 08, 2018	19.13	19.54	18.99	19.09	42,993	-0.29(-1.50%)
Mar 07, 2018	19.35	19.95	19.35	19.38	2,664	+0.03(+0.14%)
Mar 06, 2018	19.95	19.95	19.35	19.35	3,267	-0.60(-3.01%)
Mar 05, 2018	19.47	19.95	18.66	19.95	4,965	+0.13(+0.64%)
Mar 02, 2018	19.94	19.94	19.71	19.82	2,387	-0.13(-0.64%)

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.