Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.34	19.48	19.23	19.44	19,472	-0.02(-0.10%)
May 30, 2018	19.33	19.48	19.23	19.46	49,573	+0.44(+2.31%)
May 29, 2018	19.11	19.18	18.97	19.02	16,362	-1.05(-5.23%)
May 25, 2018		20.07	20.07	20.07	0	+0.12(+0.60%)
May 24, 2018	19.95	20.03	19.90	19.95	204,640	+0.02(+0.13%)
May 23, 2018	19.90	19.99	19.81	19.93	47,335	-0.04(-0.23%)
May 22, 2018	20.05	20.10	19.94	19.97	81,541	-0.04(-0.20%)
May 21, 2018	19.94	20.00	19.92	20.01	13,382	+0.32(+1.63%)
May 18, 2018	19.66	19.84	19.60	19.69	15,038	+0.31(+1.60%)
May 17, 2018	19.49	19.55	19.37	19.38	93,595	+0.06(+0.34%)
May 16, 2018	19.22	19.39	19.17	19.32	16,796	-0.43(-2.18%)
May 15, 2018	19.66	19.82	19.62	19.75	14,740	-0.13(-0.68%)
May 14, 2018	19.95	19.95	19.81	19.88	13,648	-0.06(-0.30%)
May 11, 2018	19.97	20.00	19.89	19.94	13,676	+0.12(+0.61%)
May 10, 2018	19.78	19.85	19.72	19.82	22,582	+0.09(+0.46%)
May 09, 2018	19.73	19.84	19.69	19.73	20,255	-0.01(-0.05%)
May 08, 2018	19.52	19.74	19.51	19.74	34,966	+0.13(+0.69%)
May 07, 2018	19.51	19.68	19.51	19.61	18,453	-0.09(-0.46%)
May 04, 2018	19.57	19.73	19.57	19.70	21,648	-0.07(-0.35%)
May 03, 2018	19.64	19.80	19.59	19.77	22,324	+0.34(+1.72%)
May 02, 2018	19.56	19.64	19.43	19.43	19,326	-0.22(-1.12%)
May 01, 2018	19.64	19.69	19.51	19.65	38,733	-0.03(-0.15%)
Apr 30, 2018	19.77	19.82	19.68	19.68	28,821	-0.02(-0.10%)
Apr 27, 2018	19.49	19.71	19.48	19.70	24,314	+0.32(+1.65%)
Apr 26, 2018	19.56	19.56	19.36	19.38	21,134	-0.04(-0.18%)
Apr 25, 2018	19.38	19.46	19.33	19.41	17,623	+0.02(+0.13%)
Apr 24, 2018	19.53	19.53	19.31	19.39	41,495	-0.44(-2.22%)
Apr 23, 2018	19.76	19.88	19.76	19.83	19,286	-0.21(-1.05%)
Apr 20, 2018	20.02	20.16	19.98	20.04	42,358	+0.15(+0.75%)
Apr 19, 2018	19.81	19.94	19.79	19.89	29,405	+0.16(+0.81%)
Apr 18, 2018	19.75	19.80	19.69	19.73	32,126	+0.09(+0.46%)
Apr 17, 2018	19.63	19.70	19.58	19.64	183,487	+0.22(+1.13%)
Apr 16, 2018	19.28	19.46	19.28	19.42	44,330	+0.10(+0.52%)
Apr 13, 2018	19.39	19.43	19.32	19.32	28,914	+0.16(+0.84%)
Apr 12, 2018	19.14	19.18	19.11	19.16	23,045	-0.12(-0.62%)
Apr 11, 2018	19.26	19.36	19.23	19.28	23,178	-0.24(-1.23%)
Apr 10, 2018	19.55	19.60	19.44	19.52	18,928	+0.09(+0.49%)
Apr 09, 2018	19.50	19.55	19.37	19.43	487,760	+0.20(+1.01%)
Apr 06, 2018	19.42	19.52	19.20	19.23	1,109,437	-0.06(-0.31%)
Apr 05, 2018	19.40	19.40	19.25	19.29	98,481	+0.09(+0.47%)
Apr 04, 2018	18.98	19.25	18.95	19.20	55,287	+0.00(+0.00%)
Apr 03, 2018	19.09	19.29	19.01	19.20	70,557	-0.69(-3.47%)
Apr 02, 2018	20.11	20.11	19.84	19.89	26,994	-0.21(-1.04%)
Mar 29, 2018		20.10	20.10	20.10	0	-3.87(-16.15%)
Mar 28, 2018	24.06	24.19	23.89	23.97	17,499	-0.24(-0.99%)
Mar 27, 2018	24.29	24.41	23.94	24.21	38,186	-0.19(-0.78%)
Mar 26, 2018	24.36	24.42	24.20	24.40	16,345	+0.20(+0.83%)
Mar 23, 2018	24.38	24.39	24.20	24.20	29,051	-0.24(-0.98%)
Mar 22, 2018	24.45	24.56	24.34	24.44	553,752	-0.24(-0.99%)
Mar 21, 2018	24.63	24.76	24.58	24.68	187,544	+0.39(+1.61%)
Mar 20, 2018	24.32	24.40	24.24	24.30	41,429	-0.23(-0.96%)
Mar 19, 2018	24.45	24.56	24.42	24.53	29,897	+0.11(+0.45%)
Mar 16, 2018	24.42	24.42	24.33	24.42	25,791	-0.11(-0.45%)
Mar 15, 2018	24.61	24.64	24.48	24.53	7,412	-0.42(-1.68%)
Mar 14, 2018	25.01	25.04	24.91	24.95	25,232	+0.06(+0.24%)
Mar 13, 2018	25.19	25.26	24.88	24.89	290,391	-0.26(-1.03%)
Mar 12, 2018	24.99	25.15	24.99	25.15	263,501	-0.05(-0.20%)
Mar 09, 2018	25.02	25.20	25.00	25.20	166,396	+0.20(+0.80%)
Mar 08, 2018	24.99	25.08	24.91	25.00	65,977	-0.03(-0.12%)
Mar 07, 2018	24.78	25.04	24.78	25.03	7,945	+0.13(+0.52%)
Mar 06, 2018	24.91	25.00	24.81	24.90	13,406	+0.04(+0.16%)
Mar 05, 2018	24.84	24.86	24.69	24.86	7,643	+0.23(+0.93%)
Mar 02, 2018	24.51	24.68	24.41	24.63	14,553	+0.18(+0.76%)

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.