Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.62	18.72	18.62	18.72	1,526,768	-0.04(-0.21%)
May 30, 2018	18.76	18.76	18.67	18.76	95,165	+0.06(+0.33%)
May 29, 2018	18.64	18.71	18.64	18.70	2,353,868	-0.03(-0.17%)
May 25, 2018		18.73	18.73	18.73	0	+0.07(+0.35%)
May 24, 2018	18.65	18.66	18.65	18.66	2,188	+0.05(+0.29%)
May 23, 2018	18.61	18.63	18.58	18.61	18,335	+0.05(+0.27%)
May 22, 2018	18.62	18.62	18.56	18.56	9,060	-0.04(-0.21%)
May 21, 2018	18.61	18.64	18.60	18.60	9,086	-0.01(-0.04%)
May 18, 2018	18.61	18.61	18.55	18.61	7,943	+0.02(+0.12%)
May 17, 2018	18.70	18.70	18.58	18.58	15,043	+0.02(+0.08%)
May 16, 2018	18.69	18.69	18.55	18.57	31,038	-0.11(-0.58%)
May 15, 2018	18.63	18.68	18.60	18.68	7,332	+0.01(+0.04%)
May 14, 2018	18.78	18.78	18.66	18.67	10,465	-0.02(-0.08%)
May 11, 2018	18.72	18.72	18.62	18.68	10,079	+0.11(+0.58%)
May 10, 2018	18.68	18.68	18.58	18.58	9,640	-0.04(-0.22%)
May 09, 2018	18.68	18.68	18.55	18.62	11,636	+0.05(+0.26%)
May 08, 2018	18.68	18.69	18.57	18.57	14,767	-0.09(-0.48%)
May 07, 2018	18.73	18.73	18.65	18.66	8,154	-0.00(-0.02%)
May 04, 2018	18.71	18.71	18.64	18.66	12,731	+0.09(+0.50%)
May 03, 2018	18.64	18.68	18.57	18.57	61,474	-0.16(-0.85%)
May 02, 2018	18.67	18.74	18.67	18.73	14,604	+0.09(+0.48%)
May 01, 2018	18.72	18.79	18.61	18.64	10,254	-0.05(-0.29%)
Apr 30, 2018	18.78	18.78	18.69	18.69	12,692	+0.02(+0.12%)
Apr 27, 2018	18.73	18.73	18.64	18.67	29,236	-0.07(-0.35%)
Apr 26, 2018	18.75	18.79	18.69	18.74	13,221	+0.07(+0.36%)
Apr 25, 2018	18.79	18.79	18.59	18.67	9,073	-0.12(-0.66%)
Apr 24, 2018	18.72	18.79	18.71	18.79	13,828	+0.03(+0.17%)
Apr 23, 2018	18.81	18.81	18.76	18.76	9,166	+0.04(+0.20%)
Apr 20, 2018	18.80	18.83	18.72	18.72	21,252	-0.06(-0.33%)
Apr 19, 2018	18.82	18.85	18.75	18.79	10,885	-0.04(-0.21%)
Apr 18, 2018	18.85	18.85	18.80	18.82	12,926	+0.05(+0.29%)
Apr 17, 2018	18.82	18.84	18.74	18.77	8,802	-0.05(-0.24%)
Apr 16, 2018	18.80	18.82	18.80	18.82	5,944	+0.04(+0.21%)
Apr 13, 2018	18.83	18.83	18.76	18.78	9,343	+0.01(+0.03%)
Apr 12, 2018	18.79	18.81	18.76	18.77	8,383	-0.01(-0.03%)
Apr 11, 2018	18.81	18.81	18.72	18.78	37,954	-0.03(-0.16%)
Apr 10, 2018	18.79	18.84	18.79	18.81	15,003	+0.02(+0.08%)
Apr 09, 2018	18.85	18.85	18.78	18.79	8,400	+0.02(+0.12%)
Apr 06, 2018	18.83	18.83	18.75	18.77	13,807	-0.04(-0.21%)
Apr 05, 2018	18.84	18.84	18.82	18.81	20,937	-0.02(-0.08%)
Apr 04, 2018	18.83	18.83	18.75	18.82	3,931	-0.08(-0.43%)
Apr 03, 2018	19.01	19.01	18.86	18.91	21,740	-0.04(-0.22%)
Apr 02, 2018	18.99	19.01	18.94	18.95	24,190	-0.01(-0.05%)
Mar 29, 2018		18.96	18.96	18.96	0	-0.01(-0.07%)
Mar 28, 2018	18.92	18.97	18.92	18.97	19,673	+0.03(+0.16%)
Mar 27, 2018	18.94	18.95	18.94	18.94	5,482	-0.01(-0.04%)
Mar 26, 2018	18.97	18.97	18.92	18.95	3,619	+0.02(+0.08%)
Mar 23, 2018	18.95	18.96	18.89	18.93	22,099	-0.01(-0.04%)
Mar 22, 2018	18.99	18.99	18.94	18.94	19,003	-0.06(-0.33%)
Mar 21, 2018	19.11	19.11	18.98	19.00	4,208	+0.05(+0.24%)
Mar 20, 2018	18.94	19.03	18.94	18.96	11,116	-0.04(-0.20%)
Mar 19, 2018	19.03	19.07	18.99	18.99	4,416	-0.04(-0.20%)
Mar 16, 2018	19.05	19.06	19.02	19.03	11,714	-0.02(-0.08%)
Mar 15, 2018	18.97	19.06	18.97	19.05	18,660	+0.05(+0.29%)
Mar 14, 2018	18.99	18.99	18.95	18.99	1,905	+0.02(+0.08%)
Mar 13, 2018	18.96	18.99	18.92	18.98	3,104	-0.01(-0.04%)
Mar 12, 2018	19.01	19.01	18.92	18.99	29,656	-0.01(-0.03%)
Mar 09, 2018	18.97	19.01	18.97	18.99	19,564	+0.02(+0.11%)
Mar 08, 2018	18.92	18.97	18.92	18.97	4,618	+0.03(+0.16%)
Mar 07, 2018				18.94	23,098	-0.02(-0.08%)
Mar 06, 2018	18.78	18.96	18.78	18.96	36,920	+0.06(+0.34%)
Mar 05, 2018	18.95	18.95	18.85	18.89	21,669	-0.04(-0.22%)
Mar 02, 2018	18.92	19.01	18.87	18.93	13,524	+0.01(+0.04%)

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.