Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.67	19.69	19.47	19.68	464,482	+0.01(+0.07%)
May 30, 2018	19.62	19.68	19.59	19.67	65,722	+0.14(+0.69%)
May 29, 2018	19.62	19.62	19.48	19.53	69,652	-0.09(-0.44%)
May 25, 2018		19.62	19.62	19.62	0	+0.16(+0.81%)
May 24, 2018	19.57	19.57	19.44	19.46	41,948	-0.01(-0.04%)
May 23, 2018	19.31	19.52	19.21	19.47	295,465	+0.20(+1.04%)
May 22, 2018	19.52	19.54	19.23	19.27	152,310	-0.25(-1.28%)
May 21, 2018	19.40	19.57	19.30	19.52	410,889	+0.17(+0.88%)
May 18, 2018	19.38	19.38	19.24	19.34	37,039	+0.02(+0.11%)
May 17, 2018	19.33	19.36	19.26	19.32	37,999	+0.05(+0.26%)
May 16, 2018	19.19	19.37	19.11	19.27	304,349	+0.08(+0.41%)
May 15, 2018	19.30	19.30	19.16	19.19	47,870	-0.14(-0.70%)
May 14, 2018	19.30	19.42	19.20	19.33	309,467	+0.03(+0.15%)
May 11, 2018	19.17	19.42	19.12	19.30	288,486	+0.04(+0.22%)
May 10, 2018	19.41	19.44	19.12	19.26	91,713	-0.11(-0.59%)
May 09, 2018	19.68	19.70	19.32	19.37	86,575	-0.18(-0.90%)
May 08, 2018	19.71	19.73	19.31	19.55	119,347	-0.08(-0.40%)
May 07, 2018	19.48	19.66	19.47	19.63	97,701	+0.17(+0.87%)
May 04, 2018	19.47	19.48	19.37	19.46	56,369	+0.01(+0.08%)
May 03, 2018	19.42	19.49	19.32	19.44	149,310	+0.17(+0.88%)
May 02, 2018	19.05	19.43	19.05	19.27	310,819	+0.10(+0.52%)
May 01, 2018	19.00	19.25	19.00	19.17	63,079	+0.16(+0.82%)
Apr 30, 2018	19.17	19.25	19.01	19.02	92,445	-0.28(-1.43%)
Apr 27, 2018	19.37	19.41	19.25	19.30	58,571	-0.11(-0.58%)
Apr 26, 2018	19.42	19.48	19.31	19.41	363,885	+0.09(+0.44%)
Apr 25, 2018	19.27	19.42	19.17	19.32	81,007	+0.07(+0.37%)
Apr 24, 2018	19.29	19.33	19.20	19.25	86,394	-0.01(-0.07%)
Apr 23, 2018	19.16	19.30	19.10	19.27	235,428	+0.14(+0.74%)
Apr 20, 2018	19.14	19.20	19.05	19.13	35,022	+0.03(+0.15%)
Apr 19, 2018	19.12	19.15	19.05	19.10	32,660	-0.04(-0.19%)
Apr 18, 2018	18.89	19.16	18.89	19.13	70,461	+0.17(+0.90%)
Apr 17, 2018	18.91	19.07	18.87	18.96	52,758	+0.08(+0.45%)
Apr 16, 2018	18.79	18.88	18.74	18.88	40,542	+0.16(+0.83%)
Apr 13, 2018	18.83	18.83	18.57	18.72	67,419	-0.15(-0.79%)
Apr 12, 2018	19.09	19.12	18.71	18.87	68,115	-0.22(-1.15%)
Apr 11, 2018	19.03	19.10	18.98	19.09	42,112	+0.00(+0.00%)
Apr 10, 2018	19.07	19.13	18.92	19.09	226,531	+0.04(+0.22%)
Apr 09, 2018	19.10	19.10	18.94	19.05	82,545	+0.06(+0.30%)
Apr 06, 2018	18.88	19.06	18.84	18.99	71,905	+0.09(+0.48%)
Apr 05, 2018	18.77	18.91	18.65	18.90	75,529	+0.18(+0.94%)
Apr 04, 2018	18.37	18.74	18.37	18.72	80,853	+0.12(+0.64%)
Apr 03, 2018	18.45	18.68	18.44	18.60	93,280	+0.12(+0.65%)
Apr 02, 2018	18.29	18.57	18.25	18.48	90,065	+0.08(+0.42%)
Mar 29, 2018		18.41	18.41	18.41	0	-0.05(-0.27%)
Mar 28, 2018	18.41	18.53	18.25	18.46	113,637	+0.06(+0.31%)
Mar 27, 2018	18.37	18.46	18.21	18.40	83,331	+0.14(+0.77%)
Mar 26, 2018	18.23	18.36	18.16	18.26	38,282	+0.23(+1.29%)
Mar 23, 2018	18.03	18.33	17.98	18.03	46,389	+0.09(+0.51%)
Mar 22, 2018	18.15	18.39	17.85	17.94	57,638	-0.23(-1.25%)
Mar 21, 2018	18.25	18.39	18.16	18.16	52,021	-0.09(-0.49%)
Mar 20, 2018	18.25	18.25	18.14	18.25	69,110	+0.03(+0.15%)
Mar 19, 2018	18.37	18.41	18.19	18.22	78,520	-0.16(-0.88%)
Mar 16, 2018	18.27	18.39	18.27	18.39	60,649	+0.15(+0.81%)
Mar 15, 2018	18.29	18.29	18.17	18.24	28,517	-0.01(-0.06%)
Mar 14, 2018	18.32	18.32	18.14	18.25	38,899	-0.03(-0.17%)
Mar 13, 2018	18.25	18.28	18.14	18.28	136,340	+0.06(+0.35%)
Mar 12, 2018	18.25	18.25	18.14	18.22	45,984	-0.03(-0.15%)
Mar 09, 2018	18.18	18.25	18.08	18.25	61,233	+0.24(+1.33%)
Mar 08, 2018	18.11	18.11	17.97	18.01	63,033	+0.01(+0.08%)
Mar 07, 2018		18.02	17.91	17.99	57,627	-0.02(-0.12%)
Mar 06, 2018		18.01	17.73	18.01	60,407	+0.24(+1.37%)
Mar 05, 2018	17.80	17.81	17.71	17.77	61,507	+0.00(+0.00%)
Mar 02, 2018	17.71	17.77	17.69	17.77	59,048	+0.10(+0.59%)

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.