Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.53	20.58	20.21	20.38	3,387	+0.13(+0.64%)
May 30, 2018	20.43	20.58	19.97	20.25	4,072	-0.02(-0.07%)
May 29, 2018	20.29	20.32	19.99	20.27	7,674	+0.13(+0.64%)
May 25, 2018		20.14	20.14	20.14	0	-0.13(-0.64%)
May 24, 2018	20.18	20.27	20.15	20.27	4,990	+0.11(+0.54%)
May 23, 2018	20.18	20.35	19.92	20.16	9,204	+0.09(+0.43%)
May 22, 2018	20.27	20.27	20.05	20.07	4,711	-0.06(-0.32%)
May 21, 2018	20.16	20.18	20.08	20.14	2,885	+0.09(+0.43%)
May 18, 2018	20.16	20.16	19.90	20.05	4,241	+0.09(+0.43%)
May 17, 2018	20.07	20.07	19.90	19.96	1,416	-0.17(-0.86%)
May 16, 2018	20.16	20.18	19.86	20.14	3,949	+0.02(+0.11%)
May 15, 2018	20.29	20.29	19.84	20.11	2,666	-0.22(-1.07%)
May 14, 2018	20.29	20.46	20.22	20.33	6,778	+0.04(+0.21%)
May 11, 2018	20.35	20.39	20.18	20.29	10,855	-0.17(-0.84%)
May 10, 2018	19.96	20.46	19.81	20.46	12,722	+0.45(+2.27%)
May 09, 2018	19.96	20.05	19.90	20.01	11,133	+0.04(+0.22%)
May 08, 2018	19.88	19.96	19.88	19.96	3,855	+0.06(+0.33%)
May 07, 2018	19.84	20.07	19.84	19.90	10,664	-0.06(-0.32%)
May 04, 2018	19.96	20.11	19.94	19.96	4,733	+0.00(+0.00%)
May 03, 2018	20.07	20.07	19.94	19.96	7,218	-0.11(-0.54%)
May 02, 2018	20.16	20.18	19.96	20.07	3,470	+0.01(+0.03%)
May 01, 2018	20.07	20.07	20.05	20.07	1,556	+0.14(+0.73%)
Apr 30, 2018	19.97	20.48	19.92	19.92	11,733	-0.02(-0.11%)
Apr 27, 2018	19.90	20.16	19.84	19.94	8,772	+0.07(+0.36%)
Apr 26, 2018	19.72	19.89	19.72	19.87	11,434	+0.09(+0.43%)
Apr 25, 2018	19.91	19.91	19.66	19.79	7,843	+0.00(+0.00%)
Apr 24, 2018	19.70	19.79	19.68	19.79	2,434	-0.09(-0.43%)
Apr 23, 2018	19.89	19.89	19.68	19.87	4,676	+0.11(+0.54%)
Apr 20, 2018	19.72	19.85	19.72	19.76	3,701	+0.02(+0.11%)
Apr 19, 2018	19.68	19.85	19.68	19.74	3,040	+0.09(+0.44%)
Apr 18, 2018	19.79	19.93	19.64	19.66	10,689	+0.02(+0.11%)
Apr 17, 2018	19.64	19.79	19.64	19.64	2,838	-0.02(-0.11%)
Apr 16, 2018	19.87	19.87	19.66	19.66	2,856	-0.04(-0.22%)
Apr 13, 2018	19.76	19.83	19.67	19.70	2,413	-0.02(-0.11%)
Apr 12, 2018	19.98	19.98	19.71	19.72	1,962	+0.02(+0.11%)
Apr 11, 2018	19.68	19.78	19.64	19.70	13,892	+0.04(+0.22%)
Apr 10, 2018	19.68	19.70	19.49	19.66	24,672	-0.13(-0.65%)
Apr 09, 2018	20.07	20.07	19.68	19.79	6,206	+0.00(+0.00%)
Apr 06, 2018	20.02	20.15	19.64	19.79	4,535	-0.26(-1.28%)
Apr 05, 2018	19.61	20.43	19.50	20.04	4,626	-0.15(-0.74%)
Apr 04, 2018	19.94	20.49	19.94	20.19	5,040	+0.13(+0.64%)
Apr 03, 2018	19.89	20.09	19.81	20.06	3,345	+0.17(+0.86%)
Apr 02, 2018	20.11	20.17	19.49	19.89	5,655	+0.17(+0.87%)
Mar 29, 2018		19.72	19.72	19.72	0	+0.17(+0.88%)
Mar 28, 2018	19.74	19.96	19.49	19.55	11,680	-0.19(-0.94%)
Mar 27, 2018	19.50	19.74	19.31	19.74	5,200	+0.30(+1.53%)
Mar 26, 2018	19.27	19.54	19.25	19.44	4,077	+0.02(+0.11%)
Mar 23, 2018	19.42	19.72	19.25	19.42	6,749	-0.19(-0.97%)
Mar 22, 2018	19.27	19.61	18.87	19.61	26,083	+0.36(+1.89%)
Mar 21, 2018	19.48	19.82	19.19	19.25	39,063	-0.32(-1.64%)
Mar 20, 2018	20.39	20.88	19.56	19.57	14,100	-1.29(-6.20%)
Mar 19, 2018	20.86	20.86	20.25	20.86	2,030	+0.10(+0.50%)
Mar 16, 2018	21.03	21.03	20.62	20.76	1,063	-0.13(-0.60%)
Mar 15, 2018	21.07	21.07	20.85	20.88	1,241	-0.04(-0.20%)
Mar 14, 2018	20.86	21.12	20.86	20.92	1,536	+0.28(+1.33%)
Mar 13, 2018	20.62	21.20	20.62	20.65	4,540	+0.03(+0.15%)
Mar 12, 2018	19.63	20.88	19.63	20.62	9,354	+1.25(+6.44%)
Mar 09, 2018	19.50	19.76	19.29	19.37	7,281	-0.18(-0.90%)
Mar 08, 2018	19.67	19.70	19.41	19.55	658	+0.04(+0.23%)
Mar 07, 2018	19.33	19.67	19.33	19.50	2,281	+0.10(+0.54%)
Mar 06, 2018	19.82	19.82	19.37	19.40	5,949	-0.47(-2.35%)
Mar 05, 2018	19.44	19.86	19.44	19.86	1,794	+0.57(+2.97%)
Mar 02, 2018	19.93	20.07	19.10	19.29	1,641	-0.85(-4.21%)

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.