Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.62	19.62	19.43	19.43	9,164	-0.24(-1.23%)
May 30, 2018	19.55	19.71	19.55	19.67	5,542	+0.28(+1.43%)
May 29, 2018	19.51	19.53	19.38	19.39	54,916	-0.15(-0.79%)
May 25, 2018		19.54	19.54	19.54	0	-0.11(-0.56%)
May 24, 2018	19.54	19.68	19.54	19.65	21,002	+0.06(+0.30%)
May 23, 2018	19.56	19.59	19.52	19.59	8,635	-0.04(-0.22%)
May 22, 2018	19.81	19.81	19.63	19.64	17,919	-0.08(-0.41%)
May 21, 2018	19.71	19.76	19.70	19.72	49,488	+0.12(+0.60%)
May 18, 2018	19.65	19.65	19.59	19.60	7,674	-0.14(-0.70%)
May 17, 2018	19.73	19.83	19.73	19.74	13,906	+0.05(+0.25%)
May 16, 2018	19.69	19.75	19.57	19.69	31,011	+0.22(+1.14%)
May 15, 2018	19.45	19.49	19.44	19.47	7,529	-0.02(-0.12%)
May 14, 2018	19.51	19.51	19.47	19.49	31,794	+0.05(+0.26%)
May 11, 2018	19.48	19.48	19.42	19.44	24,269	+0.07(+0.38%)
May 10, 2018	19.37	19.43	19.37	19.37	10,737	+0.19(+1.01%)
May 09, 2018	19.09	19.21	19.09	19.17	6,124	+0.19(+0.99%)
May 08, 2018	19.05	19.05	18.97	18.99	5,333	-0.11(-0.60%)
May 07, 2018	19.10	19.14	19.10	19.10	5,155	-0.02(-0.13%)
May 04, 2018	18.99	19.15	18.98	19.13	8,170	+0.28(+1.47%)
May 03, 2018	18.89	18.90	18.76	18.85	9,082	-0.12(-0.61%)
May 02, 2018	19.05	19.06	18.96	18.96	11,473	-0.10(-0.50%)
May 01, 2018	18.94	19.06	18.92	19.06	4,215	-0.20(-1.03%)
Apr 30, 2018	19.37	19.37	19.26	19.26	4,743	-0.22(-1.11%)
Apr 27, 2018	19.37	19.47	19.37	19.47	2,521	+0.10(+0.52%)
Apr 26, 2018	19.27	19.37	19.25	19.37	4,532	+0.07(+0.34%)
Apr 25, 2018	19.25	19.32	19.12	19.31	3,641	+0.12(+0.65%)
Apr 24, 2018	19.34	19.35	19.12	19.18	20,528	+0.03(+0.16%)
Apr 23, 2018	19.15	19.25	19.13	19.15	7,983	+0.06(+0.30%)
Apr 20, 2018	19.28	19.28	19.10	19.10	18,127	-0.09(-0.47%)
Apr 19, 2018	19.39	19.39	19.18	19.19	17,363	-0.30(-1.53%)
Apr 18, 2018	19.53	19.54	19.48	19.48	5,379	+0.01(+0.06%)
Apr 17, 2018	19.41	19.51	19.41	19.47	2,507	+0.10(+0.51%)
Apr 16, 2018	19.30	19.40	19.30	19.37	32,002	+0.31(+1.63%)
Apr 13, 2018	19.10	19.19	19.06	19.06	4,175	-0.08(-0.43%)
Apr 12, 2018	19.17	19.17	19.12	19.15	11,477	+0.04(+0.23%)
Apr 11, 2018	19.09	19.17	19.09	19.10	14,640	-0.06(-0.31%)
Apr 10, 2018	19.16	19.23	19.16	19.16	12,147	+0.20(+1.03%)
Apr 09, 2018	18.95	19.10	18.95	18.97	28,463	+0.14(+0.72%)
Apr 06, 2018	19.13	19.15	18.80	18.83	7,733	-0.40(-2.09%)
Apr 05, 2018	19.03	19.23	19.03	19.23	11,096	+0.28(+1.49%)
Apr 04, 2018	18.70	18.97	18.70	18.95	8,662	+0.24(+1.28%)
Apr 03, 2018	18.59	18.74	18.59	18.71	7,467	+0.19(+1.05%)
Apr 02, 2018	18.80	18.80	18.41	18.52	10,473	-0.34(-1.79%)
Mar 29, 2018		18.86	18.86	18.86	0	+0.16(+0.87%)
Mar 28, 2018	18.66	18.75	18.61	18.69	2,382	-0.07(-0.39%)
Mar 27, 2018	18.72	18.81	18.72	18.77	9,451	+0.12(+0.64%)
Mar 26, 2018	18.53	18.65	18.48	18.65	6,755	+0.21(+1.16%)
Mar 23, 2018	18.55	18.62	18.43	18.43	8,684	-0.42(-2.23%)
Mar 22, 2018	18.82	18.92	18.82	18.86	6,982	-0.23(-1.19%)
Mar 21, 2018	19.10	19.16	19.08	19.08	37,204	-0.03(-0.14%)
Mar 20, 2018	19.15	19.15	19.09	19.11	39,437	+0.01(+0.04%)
Mar 19, 2018	19.21	19.21	19.05	19.10	18,411	-0.27(-1.41%)
Mar 16, 2018	19.43	19.43	19.35	19.37	4,661	+0.12(+0.61%)
Mar 15, 2018	19.26	19.26	19.22	19.26	10,264	-0.01(-0.08%)
Mar 14, 2018	19.44	19.44	19.27	19.27	12,056	-0.10(-0.53%)
Mar 13, 2018	19.52	19.53	19.37	19.37	13,735	-0.03(-0.14%)
Mar 12, 2018	19.44	19.44	19.35	19.40	12,005	+0.10(+0.53%)
Mar 09, 2018	19.27	19.31	19.24	19.30	12,977	+0.09(+0.49%)
Mar 08, 2018	19.16	19.23	19.15	19.20	9,480	+0.04(+0.21%)
Mar 07, 2018	19.18	19.18	19.12	19.16	4,461	-0.01(-0.06%)
Mar 06, 2018	19.09	19.21	19.05	19.18	24,262	+0.02(+0.11%)
Mar 05, 2018	18.85	19.16	18.85	19.15	23,454	+0.24(+1.28%)
Mar 02, 2018	18.64	18.91	18.64	18.91	14,091	+0.20(+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.