Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.56	18.62	18.56	18.61	18,079	-0.04(-0.19%)
May 30, 2018	18.53	18.66	18.52	18.65	16,086	+0.01(+0.05%)
May 29, 2018	18.65	18.65	18.56	18.64	16,024	+0.03(+0.14%)
May 25, 2018		18.61	18.61	18.61	0	-0.04(-0.19%)
May 24, 2018	18.59	18.65	18.59	18.65	11,212	+0.06(+0.33%)
May 23, 2018	18.58	18.60	18.57	18.59	18,881	+0.02(+0.12%)
May 22, 2018	18.56	18.60	18.55	18.56	10,923	+0.01(+0.03%)
May 21, 2018	18.59	18.59	18.53	18.56	30,334	-0.03(-0.14%)
May 18, 2018	18.52	18.58	18.52	18.58	10,742	+0.03(+0.18%)
May 17, 2018	18.54	18.60	18.54	18.55	14,571	+0.01(+0.03%)
May 16, 2018	18.60	18.60	18.53	18.55	14,955	-0.05(-0.29%)
May 15, 2018	18.61	18.61	18.56	18.60	28,669	-0.04(-0.21%)
May 14, 2018	18.56	18.66	18.56	18.64	27,484	+0.06(+0.30%)
May 11, 2018	18.58	18.64	18.18	18.58	145,642	+0.01(+0.04%)
May 10, 2018	18.58	18.58	18.55	18.58	47,482	+0.02(+0.08%)
May 09, 2018	18.51	18.56	18.51	18.56	19,062	+0.01(+0.04%)
May 08, 2018	18.55	18.56	18.52	18.55	9,809	+0.02(+0.08%)
May 07, 2018	18.56	18.61	18.54	18.54	42,687	-0.03(-0.18%)
May 04, 2018	18.54	18.63	18.54	18.57	21,360	+0.01(+0.05%)
May 03, 2018	18.55	18.60	18.55	18.56	28,536	-0.01(-0.08%)
May 02, 2018	18.59	18.62	18.57	18.58	41,696	-0.05(-0.28%)
May 01, 2018	18.65	18.67	18.60	18.63	84,960	-0.04(-0.20%)
Apr 30, 2018	18.62	18.68	18.61	18.67	11,035	+0.03(+0.16%)
Apr 27, 2018	18.63	18.67	18.61	18.64	35,392	+0.04(+0.22%)
Apr 26, 2018	18.59	18.63	18.57	18.60	13,069	+0.03(+0.15%)
Apr 25, 2018	18.61	18.65	18.57	18.57	25,184	-0.06(-0.33%)
Apr 24, 2018	18.65	18.69	18.61	18.63	32,032	-0.04(-0.20%)
Apr 23, 2018	18.68	18.71	18.66	18.67	11,007	-0.05(-0.24%)
Apr 20, 2018	18.73	18.75	18.69	18.71	38,059	+0.01(+0.05%)
Apr 19, 2018	18.71	18.73	18.69	18.70	36,757	-0.02(-0.08%)
Apr 18, 2018	18.75	18.77	18.71	18.72	114,848	-0.05(-0.28%)
Apr 17, 2018	18.75	18.77	18.73	18.77	29,958	+0.13(+0.69%)
Apr 16, 2018	18.73	18.74	18.39	18.64	375,863	-0.09(-0.47%)
Apr 13, 2018	18.75	18.76	18.70	18.73	70,526	+0.03(+0.14%)
Apr 12, 2018	18.75	18.78	18.70	18.70	25,139	-0.05(-0.28%)
Apr 11, 2018	18.79	18.79	18.72	18.76	119,430	-0.02(-0.08%)
Apr 10, 2018	18.75	18.77	18.72	18.77	18,129	-0.03(-0.15%)
Apr 09, 2018	18.76	18.82	18.76	18.80	11,842	+0.04(+0.19%)
Apr 06, 2018	18.76	18.82	18.74	18.76	27,211	-0.02(-0.08%)
Apr 05, 2018	18.73	18.78	18.72	18.78	24,386	+0.05(+0.28%)
Apr 04, 2018	18.72	18.79	18.72	18.73	44,191	-0.03(-0.16%)
Apr 03, 2018	18.75	18.79	18.75	18.76	36,736	-0.00(-0.02%)
Apr 02, 2018	18.77	18.78	18.73	18.76	39,075	-0.01(-0.06%)
Mar 29, 2018		18.77	18.77	18.77	0	+0.02(+0.11%)
Mar 28, 2018	18.73	18.78	18.72	18.75	52,684	+0.03(+0.14%)
Mar 27, 2018	18.73	18.73	18.68	18.73	27,197	+0.01(+0.04%)
Mar 26, 2018	18.72	18.73	18.70	18.72	32,989	+0.05(+0.29%)
Mar 23, 2018	18.73	18.75	18.57	18.67	13,886	-0.04(-0.23%)
Mar 22, 2018	18.71	18.73	18.70	18.71	18,631	-0.00(-0.01%)
Mar 21, 2018	18.69	18.73	18.68	18.71	41,582	-0.00(-0.02%)
Mar 20, 2018	18.75	18.75	18.69	18.72	16,512	-0.01(-0.04%)
Mar 19, 2018	18.73	18.77	18.71	18.72	24,209	-0.05(-0.28%)
Mar 16, 2018	18.78	18.78	18.72	18.78	16,241	+0.01(+0.06%)
Mar 15, 2018	18.77	18.78	18.75	18.76	40,434	+0.00(+0.02%)
Mar 14, 2018	18.76	18.80	18.75	18.76	29,022	+0.00(+0.00%)
Mar 13, 2018	18.76	18.79	18.75	18.76	24,534	-0.02(-0.08%)
Mar 12, 2018	18.78	18.80	18.75	18.78	19,020	-0.01(-0.04%)
Mar 09, 2018	18.76	18.79	18.76	18.78	48,254	+0.02(+0.09%)
Mar 08, 2018	18.75	18.78	18.71	18.77	24,507	-0.03(-0.13%)
Mar 07, 2018		18.80	18.75	18.79	38,035	+0.04(+0.20%)
Mar 06, 2018	18.72	18.76	18.72	18.75	22,682	+0.01(+0.04%)
Mar 05, 2018	18.75	18.78	18.71	18.75	28,523	-0.02(-0.12%)
Mar 02, 2018	18.78	18.79	18.75	18.77	15,022	-0.02(-0.10%)

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.