Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.37	20.49	20.09	20.10	87,891	-0.27(-1.33%)
May 30, 2018	20.15	20.47	20.06	20.37	81,075	+0.32(+1.62%)
May 29, 2018	20.28	20.32	19.94	20.05	98,210	-0.33(-1.63%)
May 25, 2018		20.38	20.38	20.38	0	-0.01(-0.04%)
May 24, 2018	20.37	20.43	20.06	20.39	53,136	-0.06(-0.29%)
May 23, 2018	20.58	20.59	20.29	20.45	51,338	-0.14(-0.69%)
May 22, 2018	20.63	20.97	20.55	20.59	99,803	-0.07(-0.33%)
May 21, 2018	20.35	20.67	20.23	20.66	116,400	+0.34(+1.67%)
May 18, 2018	20.22	20.44	20.13	20.32	144,617	+0.20(+1.01%)
May 17, 2018	19.86	20.16	19.85	20.12	62,764	+0.25(+1.25%)
May 16, 2018	19.70	19.94	19.66	19.87	74,498	+0.20(+1.00%)
May 15, 2018	19.45	19.78	19.45	19.67	84,359	+0.18(+0.93%)
May 14, 2018	19.55	19.64	19.41	19.49	91,429	-0.08(-0.38%)
May 11, 2018	19.63	19.78	19.57	19.57	83,010	-0.04(-0.19%)
May 10, 2018	19.64	19.69	19.48	19.60	97,843	+0.02(+0.11%)
May 09, 2018	19.51	19.79	19.33	19.58	157,076	+0.08(+0.39%)
May 08, 2018	19.32	19.58	19.18	19.51	105,692	+0.26(+1.37%)
May 07, 2018	19.16	19.45	19.16	19.24	63,677	+0.08(+0.39%)
May 04, 2018	18.98	19.44	18.90	19.17	124,941	+0.17(+0.91%)
May 03, 2018	19.25	19.39	18.98	18.99	120,679	-0.41(-2.10%)
May 02, 2018	19.56	19.70	19.33	19.40	117,289	-0.15(-0.77%)
May 01, 2018	19.43	20.03	19.29	19.55	161,034	+0.04(+0.19%)
Apr 30, 2018	19.77	19.85	19.51	19.51	89,326	-0.26(-1.33%)
Apr 27, 2018	19.62	19.86	19.58	19.78	128,027	+0.19(+0.96%)
Apr 26, 2018	19.93	19.96	19.36	19.59	121,565	+0.01(+0.04%)
Apr 25, 2018	20.15	20.34	19.36	19.58	184,339	-1.30(-6.20%)
Apr 24, 2018	20.80	20.99	20.55	20.88	100,005	+0.22(+1.06%)
Apr 23, 2018	20.73	20.78	20.54	20.66	61,563	+0.02(+0.07%)
Apr 20, 2018	20.57	20.79	20.49	20.64	95,594	+0.01(+0.04%)
Apr 19, 2018	20.41	20.73	20.41	20.64	43,401	+0.20(+1.00%)
Apr 18, 2018	20.49	20.60	20.40	20.43	41,251	-0.05(-0.22%)
Apr 17, 2018	20.71	20.71	20.38	20.48	32,465	-0.11(-0.51%)
Apr 16, 2018	20.49	20.64	20.37	20.58	45,363	+0.20(+0.96%)
Apr 13, 2018	20.80	20.80	20.26	20.39	47,215	-0.30(-1.46%)
Apr 12, 2018	20.62	20.80	19.49	20.69	70,341	+0.20(+0.96%)
Apr 11, 2018	20.54	20.76	20.37	20.49	34,543	-0.16(-0.77%)
Apr 10, 2018	20.55	20.72	20.35	20.65	50,736	+0.26(+1.29%)
Apr 09, 2018	20.43	20.67	20.31	20.39	89,710	+0.05(+0.22%)
Apr 06, 2018	20.60	20.83	20.22	20.34	86,042	-0.39(-1.89%)
Apr 05, 2018	20.71	20.75	20.39	20.73	57,684	+0.13(+0.62%)
Apr 04, 2018	20.13	20.65	20.13	20.61	82,803	+0.22(+1.07%)
Apr 03, 2018	20.09	20.47	20.02	20.39	83,079	+0.38(+1.88%)
Apr 02, 2018	20.30	20.49	19.79	20.01	97,469	-0.29(-1.45%)
Mar 29, 2018		20.31	20.31	20.31	0	-0.30(-1.46%)
Mar 28, 2018	20.20	20.76	20.20	20.61	78,254	+0.41(+2.01%)
Mar 27, 2018	20.59	20.73	20.18	20.20	74,336	-0.38(-1.83%)
Mar 26, 2018	20.30	20.67	20.15	20.58	82,865	+0.59(+2.98%)
Mar 23, 2018	20.67	21.37	19.94	19.98	133,356	-0.62(-3.02%)
Mar 22, 2018	21.01	21.34	20.58	20.60	93,544	-0.55(-2.62%)
Mar 21, 2018	21.14	21.34	21.00	21.16	66,799	+0.02(+0.11%)
Mar 20, 2018	21.43	21.63	21.10	21.13	70,955	-0.29(-1.37%)
Mar 19, 2018	21.28	21.47	21.06	21.43	107,310	+0.12(+0.57%)
Mar 16, 2018	21.16	21.42	20.78	21.31	227,100	+0.11(+0.53%)
Mar 15, 2018	21.11	21.31	20.33	21.19	125,979	+0.02(+0.11%)
Mar 14, 2018	21.43	21.43	21.09	21.17	57,147	-0.16(-0.74%)
Mar 13, 2018	21.61	21.63	21.22	21.33	92,891	-0.17(-0.81%)
Mar 12, 2018	21.42	21.68	21.24	21.50	88,297	+0.13(+0.60%)
Mar 09, 2018	21.26	21.40	21.06	21.37	121,700	+0.24(+1.14%)
Mar 08, 2018	21.28	21.32	20.98	21.13	79,880	-0.02(-0.11%)
Mar 07, 2018	20.74	21.26	20.74	21.16	153,262	+0.19(+0.89%)
Mar 06, 2018	20.89	21.01	20.57	20.97	142,778	+0.21(+1.01%)
Mar 05, 2018	20.43	20.86	20.38	20.76	120,767	+0.25(+1.20%)
Mar 02, 2018	20.03	20.64	20.03	20.51	224,998	+0.37(+1.86%)

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.