Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.26	19.37	19.22	19.22	21,173	-0.12(-0.64%)
May 30, 2018	19.30	19.41	19.24	19.34	34,049	+0.11(+0.55%)
May 29, 2018	19.38	19.42	19.15	19.24	38,238	-0.37(-1.88%)
May 25, 2018		19.61	19.61	19.61	0	-0.05(-0.25%)
May 24, 2018	19.62	19.65	19.50	19.65	25,037	+0.05(+0.25%)
May 23, 2018	19.56	19.71	19.56	19.61	29,490	-0.05(-0.25%)
May 22, 2018	19.84	19.84	19.65	19.65	30,481	-0.08(-0.39%)
May 21, 2018	19.79	19.79	19.71	19.73	21,277	+0.12(+0.59%)
May 18, 2018	19.64	19.64	19.61	19.62	24,663	-0.04(-0.20%)
May 17, 2018	19.69	19.80	19.65	19.65	32,222	-0.11(-0.53%)
May 16, 2018	19.69	19.76	19.65	19.76	21,302	+0.25(+1.30%)
May 15, 2018	19.55	19.58	19.47	19.51	27,112	+0.05(+0.23%)
May 14, 2018	19.54	19.55	19.46	19.46	30,973	+0.10(+0.50%)
May 11, 2018	19.48	19.48	19.36	19.36	31,105	-0.05(-0.25%)
May 10, 2018	19.37	19.43	19.37	19.41	26,451	+0.20(+1.02%)
May 09, 2018	19.31	19.31	19.19	19.22	35,077	+0.05(+0.24%)
May 08, 2018	19.10	19.17	19.10	19.17	65,119	-0.04(-0.20%)
May 07, 2018	19.24	19.32	19.18	19.21	29,126	+0.10(+0.51%)
May 04, 2018	18.83	19.11	18.82	19.11	26,544	+0.18(+0.97%)
May 03, 2018	18.72	18.93	18.72	18.93	23,770	-0.15(-0.76%)
May 02, 2018	19.12	19.12	19.06	19.07	25,061	-0.01(-0.05%)
May 01, 2018	18.99	19.08	18.99	19.08	31,755	-0.01(-0.05%)
Apr 30, 2018	19.21	19.21	19.08	19.09	30,133	-0.06(-0.30%)
Apr 27, 2018	19.07	19.15	19.07	19.15	33,054	+0.12(+0.61%)
Apr 26, 2018	18.99	19.04	18.99	19.03	29,686	+0.19(+1.03%)
Apr 25, 2018	18.85	18.89	18.76	18.84	26,905	-0.20(-1.07%)
Apr 24, 2018	19.28	19.28	18.90	19.04	80,718	-0.12(-0.61%)
Apr 23, 2018	19.22	19.22	19.14	19.16	32,066	-0.10(-0.50%)
Apr 20, 2018	19.29	19.29	19.25	19.26	21,442	-0.12(-0.60%)
Apr 19, 2018	19.54	19.55	19.33	19.37	33,391	-0.11(-0.55%)
Apr 18, 2018	19.32	19.50	19.26	19.48	31,118	+0.21(+1.11%)
Apr 17, 2018	19.13	19.32	19.13	19.27	29,395	+0.16(+0.86%)
Apr 16, 2018	19.16	19.16	19.02	19.10	196,880	+0.00(+0.01%)
Apr 13, 2018	19.23	19.23	19.10	19.10	22,752	-0.17(-0.86%)
Apr 12, 2018	19.33	19.35	19.27	19.27	21,045	+0.00(+0.00%)
Apr 11, 2018	19.29	19.32	19.27	19.27	27,428	+0.02(+0.10%)
Apr 10, 2018	19.16	19.25	19.15	19.25	30,246	+0.11(+0.57%)
Apr 09, 2018	19.10	19.16	19.10	19.14	22,501	+0.28(+1.50%)
Apr 06, 2018	19.04	19.08	18.85	18.85	27,095	-0.23(-1.21%)
Apr 05, 2018	19.13	19.16	19.04	19.09	23,637	+0.31(+1.64%)
Apr 04, 2018	18.53	18.78	18.53	18.78	42,475	+0.10(+0.54%)
Apr 03, 2018	18.78	18.80	18.64	18.68	23,214	+0.00(+0.00%)
Apr 02, 2018	18.99	18.99	18.59	18.68	45,242	-0.34(-1.78%)
Mar 29, 2018		19.02	19.02	19.02	0	+0.14(+0.72%)
Mar 28, 2018	18.98	18.98	18.79	18.88	24,300	-0.03(-0.15%)
Mar 27, 2018	19.32	19.33	18.91	18.91	29,391	-0.27(-1.42%)
Mar 26, 2018	19.12	19.18	18.96	19.18	28,717	+0.42(+2.23%)
Mar 23, 2018	19.17	19.17	18.76	18.76	17,486	-0.41(-2.12%)
Mar 22, 2018	19.44	19.44	19.12	19.17	22,805	-0.61(-3.08%)
Mar 21, 2018	19.70	19.80	19.70	19.78	25,428	+0.12(+0.59%)
Mar 20, 2018	19.63	19.70	19.63	19.66	21,700	+0.30(+1.55%)
Mar 19, 2018	19.51	19.57	19.36	19.36	22,664	-0.25(-1.28%)
Mar 16, 2018	19.61	19.66	19.58	19.62	36,583	-0.08(-0.39%)
Mar 15, 2018	19.69	19.75	19.68	19.69	31,332	+0.05(+0.27%)
Mar 14, 2018	19.68	19.70	19.58	19.64	29,848	+0.04(+0.22%)
Mar 13, 2018	19.96	19.96	19.60	19.60	34,171	-0.24(-1.22%)
Mar 12, 2018	19.89	19.91	19.79	19.84	15,241	+0.05(+0.24%)
Mar 09, 2018	19.61	19.79	19.61	19.79	32,258	+0.23(+1.19%)
Mar 08, 2018	19.64	19.66	19.52	19.56	24,099	+0.11(+0.57%)
Mar 07, 2018	19.36	19.45	19.35	19.45	25,907	+0.04(+0.23%)
Mar 06, 2018	19.75	19.75	19.33	19.40	27,542	+0.17(+0.89%)
Mar 05, 2018	19.00	19.23	19.00	19.23	48,624	+0.34(+1.81%)

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.