Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.66	18.67	18.30	18.51	8,804	+0.06(+0.32%)
May 30, 2018	18.34	18.52	18.34	18.45	8,162	+0.09(+0.49%)
May 29, 2018	18.50	18.51	18.26	18.36	7,455	-0.18(-0.97%)
May 25, 2018		18.54	18.54	18.54	0	-0.12(-0.64%)
May 24, 2018	18.68	18.70	18.55	18.66	6,706	+0.07(+0.38%)
May 23, 2018	18.79	18.79	18.50	18.59	8,204	-0.09(-0.48%)
May 22, 2018	18.75	18.75	18.58	18.68	3,999	+0.04(+0.23%)
May 21, 2018	18.60	18.67	18.55	18.64	8,991	+0.12(+0.64%)
May 18, 2018	18.58	18.65	18.49	18.52	10,982	+0.08(+0.43%)
May 17, 2018	18.51	18.57	18.43	18.44	6,753	-0.08(-0.44%)
May 16, 2018	18.68	18.68	18.52	18.52	7,694	-0.16(-0.85%)
May 15, 2018	18.67	18.76	18.59	18.68	7,423	-0.28(-1.48%)
May 14, 2018	18.71	19.09	18.71	18.96	11,311	+0.01(+0.08%)
May 11, 2018	19.02	19.02	18.85	18.95	4,993	+0.02(+0.13%)
May 10, 2018	18.80	18.92	18.80	18.92	1,859	+0.13(+0.70%)
May 09, 2018	18.85	18.92	18.77	18.79	6,379	-0.01(-0.03%)
May 08, 2018	18.86	18.87	18.71	18.80	12,380	-0.10(-0.55%)
May 07, 2018	18.88	18.98	18.86	18.90	13,636	+0.03(+0.16%)
May 04, 2018	18.85	18.88	18.84	18.87	3,835	+0.07(+0.37%)
May 03, 2018	18.76	18.88	18.75	18.80	7,028	-0.03(-0.16%)
May 02, 2018	18.85	18.86	18.80	18.83	6,274	-0.03(-0.16%)
May 01, 2018	19.00	19.00	18.75	18.86	7,966	-0.05(-0.26%)
Apr 30, 2018	18.97	18.99	18.91	18.91	12,963	-0.06(-0.32%)
Apr 27, 2018	19.02	19.19	18.95	18.97	7,155	-0.03(-0.16%)
Apr 26, 2018	18.90	19.00	18.90	19.00	3,612	+0.29(+1.56%)
Apr 25, 2018	18.83	18.83	18.69	18.71	6,796	-0.00(-0.01%)
Apr 24, 2018	18.60	18.84	18.60	18.71	11,224	+0.09(+0.48%)
Apr 23, 2018	18.60	18.85	18.60	18.62	6,709	-0.09(-0.48%)
Apr 20, 2018	18.71	18.78	18.61	18.71	8,211	+0.02(+0.11%)
Apr 19, 2018	18.82	18.86	18.67	18.69	13,809	-0.13(-0.69%)
Apr 18, 2018	18.80	18.98	18.80	18.82	8,561	+0.02(+0.11%)
Apr 17, 2018	18.47	18.83	18.47	18.80	13,416	+0.17(+0.91%)
Apr 16, 2018	18.75	18.87	18.50	18.63	6,821	-0.02(-0.11%)
Apr 13, 2018	18.67	18.75	18.59	18.65	9,878	+0.00(+0.00%)
Apr 12, 2018	18.74	18.82	18.63	18.65	8,717	-0.16(-0.85%)
Apr 11, 2018	18.92	19.00	18.73	18.81	9,908	-0.06(-0.32%)
Apr 10, 2018	18.72	18.97	18.72	18.87	5,315	+0.12(+0.65%)
Apr 09, 2018	18.65	18.92	18.65	18.75	2,790	+0.24(+1.30%)
Apr 06, 2018	18.33	18.72	18.33	18.51	7,142	-0.08(-0.43%)
Apr 05, 2018	18.59	18.62	18.48	18.59	7,546	+0.11(+0.60%)
Apr 04, 2018	18.17	18.51	18.17	18.48	3,528	+0.04(+0.22%)
Apr 03, 2018	18.42	18.44	18.38	18.44	5,791	+0.02(+0.11%)
Apr 02, 2018	18.46	18.52	18.42	18.42	7,303	-0.18(-0.97%)
Mar 29, 2018		18.60	18.60	18.60	0	+0.21(+1.14%)
Mar 28, 2018	18.38	18.41	18.28	18.39	2,928	+0.10(+0.55%)
Mar 27, 2018	18.36	18.43	18.28	18.29	15,822	+0.05(+0.27%)
Mar 26, 2018	18.15	18.35	18.15	18.24	14,079	+0.09(+0.50%)
Mar 23, 2018	18.18	18.30	18.14	18.15	14,029	-0.03(-0.17%)
Mar 22, 2018	18.32	18.32	18.00	18.18	31,734	-0.03(-0.16%)
Mar 21, 2018	18.28	18.40	18.20	18.21	20,836	-0.07(-0.38%)
Mar 20, 2018	18.40	18.44	18.18	18.28	42,828	-0.12(-0.65%)
Mar 19, 2018	18.60	18.70	18.40	18.40	22,429	-0.37(-1.97%)
Mar 16, 2018	18.63	18.85	18.63	18.77	20,059	-0.07(-0.39%)
Mar 15, 2018	18.94	19.01	18.71	18.84	12,279	-0.15(-0.79%)
Mar 14, 2018	18.99	18.99	18.87	19.00	7,442	-0.05(-0.29%)
Mar 13, 2018	19.08	19.24	18.90	19.05	18,368	-0.03(-0.16%)
Mar 12, 2018	18.91	19.15	18.91	19.08	8,407	+0.08(+0.45%)
Mar 09, 2018	18.97	19.00	18.91	19.00	16,235	+0.03(+0.13%)
Mar 08, 2018	18.91	19.20	18.91	18.97	9,087	+0.07(+0.37%)
Mar 07, 2018		19.62	18.90	18.90	9,071	-0.01(-0.05%)
Mar 06, 2018	18.91	19.49	18.91	18.91	14,317	-0.12(-0.63%)
Mar 05, 2018	19.00	19.16	19.00	19.03	8,413	-0.00(-0.01%)
Mar 02, 2018	19.10	19.16	19.00	19.03	15,000	+0.01(+0.06%)

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.