Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.85	19.85	19.66	19.66	9,053	-0.24(-1.23%)
May 30, 2018	19.79	19.95	19.79	19.91	5,475	+0.28(+1.43%)
May 29, 2018	19.74	19.77	19.62	19.62	54,256	-0.16(-0.79%)
May 25, 2018		19.78	19.78	19.78	0	-0.11(-0.56%)
May 24, 2018	19.78	19.92	19.78	19.89	20,750	+0.06(+0.30%)
May 23, 2018	19.80	19.83	19.76	19.83	8,531	-0.04(-0.22%)
May 22, 2018	20.05	20.05	19.87	19.88	17,704	-0.08(-0.41%)
May 21, 2018	19.95	20.00	19.94	19.96	48,894	+0.12(+0.60%)
May 18, 2018	19.89	19.89	19.82	19.84	7,582	-0.14(-0.70%)
May 17, 2018	19.97	20.07	19.97	19.98	13,739	+0.05(+0.25%)
May 16, 2018	19.93	20.00	19.81	19.93	30,638	+0.22(+1.14%)
May 15, 2018	19.69	19.73	19.68	19.71	7,438	-0.02(-0.12%)
May 14, 2018	19.75	19.75	19.70	19.73	31,412	+0.05(+0.26%)
May 11, 2018	19.71	19.71	19.65	19.68	23,977	+0.07(+0.38%)
May 10, 2018	19.61	19.66	19.60	19.60	10,608	+0.20(+1.01%)
May 09, 2018	19.32	19.45	19.32	19.41	6,050	+0.19(+0.99%)
May 08, 2018	19.28	19.28	19.20	19.22	5,268	-0.12(-0.60%)
May 07, 2018	19.33	19.37	19.33	19.33	5,093	-0.02(-0.13%)
May 04, 2018	19.22	19.39	19.21	19.36	8,072	+0.28(+1.47%)
May 03, 2018	19.12	19.13	18.99	19.08	8,972	-0.12(-0.61%)
May 02, 2018	19.28	19.29	19.19	19.20	11,336	-0.10(-0.50%)
May 01, 2018	19.17	19.29	19.15	19.29	4,164	-0.20(-1.03%)
Apr 30, 2018	19.61	19.61	19.49	19.49	4,686	-0.22(-1.12%)
Apr 27, 2018	19.61	19.71	19.61	19.71	2,491	+0.10(+0.52%)
Apr 26, 2018	19.51	19.61	19.48	19.61	4,477	+0.07(+0.34%)
Apr 25, 2018	19.48	19.55	19.35	19.54	3,597	+0.13(+0.65%)
Apr 24, 2018	19.57	19.58	19.35	19.42	20,281	+0.03(+0.16%)
Apr 23, 2018	19.38	19.48	19.36	19.39	7,887	+0.06(+0.30%)
Apr 20, 2018	19.51	19.51	19.33	19.33	17,909	-0.09(-0.47%)
Apr 19, 2018	19.62	19.62	19.42	19.42	17,154	-0.30(-1.53%)
Apr 18, 2018	19.77	19.77	19.72	19.72	5,314	+0.01(+0.06%)
Apr 17, 2018	19.65	19.74	19.65	19.71	2,477	+0.10(+0.51%)
Apr 16, 2018	19.54	19.64	19.53	19.61	31,617	+0.31(+1.63%)
Apr 13, 2018	19.34	19.42	19.30	19.30	4,125	-0.08(-0.43%)
Apr 12, 2018	19.41	19.41	19.35	19.38	11,340	+0.04(+0.23%)
Apr 11, 2018	19.32	19.40	19.32	19.34	14,464	-0.06(-0.31%)
Apr 10, 2018	19.40	19.46	19.40	19.40	12,001	+0.20(+1.03%)
Apr 09, 2018	19.18	19.33	19.18	19.20	28,121	+0.14(+0.72%)
Apr 06, 2018	19.37	19.38	19.03	19.06	7,640	-0.41(-2.09%)
Apr 05, 2018	19.26	19.47	19.26	19.47	10,963	+0.28(+1.48%)
Apr 04, 2018	18.93	19.20	18.93	19.18	8,558	+0.24(+1.28%)
Apr 03, 2018	18.82	18.97	18.82	18.94	7,378	+0.20(+1.05%)
Apr 02, 2018	19.02	19.03	18.63	18.74	10,347	-0.34(-1.79%)
Mar 29, 2018		19.09	19.09	19.09	0	+0.16(+0.87%)
Mar 28, 2018	18.88	18.98	18.84	18.92	2,353	-0.07(-0.39%)
Mar 27, 2018	18.95	19.04	18.94	19.00	9,337	+0.12(+0.64%)
Mar 26, 2018	18.75	18.88	18.71	18.88	6,674	+0.22(+1.16%)
Mar 23, 2018	18.78	18.85	18.66	18.66	8,579	-0.43(-2.23%)
Mar 22, 2018	19.05	19.15	19.05	19.08	6,898	-0.23(-1.19%)
Mar 21, 2018	19.34	19.40	19.31	19.31	36,757	-0.03(-0.14%)
Mar 20, 2018	19.38	19.38	19.32	19.34	38,963	+0.01(+0.04%)
Mar 19, 2018	19.44	19.45	19.28	19.33	18,190	-0.28(-1.41%)
Mar 16, 2018	19.67	19.67	19.59	19.61	4,605	+0.12(+0.61%)
Mar 15, 2018	19.50	19.50	19.46	19.49	10,140	-0.01(-0.08%)
Mar 14, 2018	19.68	19.68	19.51	19.51	11,911	-0.10(-0.53%)
Mar 13, 2018	19.76	19.76	19.61	19.61	13,570	-0.03(-0.14%)
Mar 12, 2018	19.67	19.67	19.59	19.64	11,861	+0.10(+0.53%)
Mar 09, 2018	19.50	19.55	19.48	19.53	12,821	+0.10(+0.49%)
Mar 08, 2018	19.39	19.46	19.38	19.44	9,366	+0.04(+0.21%)
Mar 07, 2018	19.42	19.42	19.36	19.40	4,408	-0.01(-0.06%)
Mar 06, 2018	19.32	19.45	19.29	19.41	23,971	+0.02(+0.11%)
Mar 05, 2018	19.08	19.39	19.08	19.39	23,173	+0.24(+1.27%)
Mar 02, 2018	18.87	19.14	18.86	19.14	13,922	+0.21(+1.10%)

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.