Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.72	18.82	18.72	18.82	1,519,064	-0.04(-0.21%)
May 30, 2018	18.86	18.86	18.77	18.86	94,685	+0.06(+0.33%)
May 29, 2018	18.73	18.80	18.73	18.79	2,341,991	-0.03(-0.17%)
May 25, 2018		18.83	18.83	18.83	0	+0.07(+0.35%)
May 24, 2018	18.74	18.76	18.74	18.76	2,177	+0.05(+0.29%)
May 23, 2018	18.70	18.73	18.68	18.71	18,243	+0.05(+0.27%)
May 22, 2018	18.72	18.72	18.65	18.65	9,014	-0.04(-0.21%)
May 21, 2018	18.70	18.73	18.69	18.69	9,040	-0.01(-0.04%)
May 18, 2018	18.70	18.71	18.64	18.70	7,903	+0.02(+0.13%)
May 17, 2018	18.79	18.79	18.68	18.68	14,967	+0.02(+0.08%)
May 16, 2018	18.79	18.79	18.65	18.66	30,881	-0.11(-0.58%)
May 15, 2018	18.72	18.78	18.69	18.77	7,295	+0.01(+0.05%)
May 14, 2018	18.87	18.87	18.76	18.76	10,412	-0.02(-0.08%)
May 11, 2018	18.82	18.82	18.72	18.78	10,028	+0.11(+0.58%)
May 10, 2018	18.78	18.78	18.67	18.67	9,592	-0.04(-0.22%)
May 09, 2018	18.77	18.77	18.65	18.71	11,577	+0.05(+0.26%)
May 08, 2018	18.78	18.79	18.66	18.66	14,692	-0.09(-0.48%)
May 07, 2018	18.83	18.83	18.75	18.75	8,113	-0.00(-0.02%)
May 04, 2018	18.80	18.80	18.73	18.76	12,667	+0.09(+0.50%)
May 03, 2018	18.73	18.77	18.66	18.66	61,164	-0.16(-0.85%)
May 02, 2018	18.77	18.83	18.77	18.82	14,530	+0.09(+0.48%)
May 01, 2018	18.82	18.88	18.71	18.73	10,203	-0.05(-0.29%)
Apr 30, 2018	18.87	18.87	18.79	18.79	12,628	+0.02(+0.12%)
Apr 27, 2018	18.83	18.83	18.73	18.76	29,089	-0.07(-0.36%)
Apr 26, 2018	18.84	18.88	18.79	18.83	13,154	+0.07(+0.36%)
Apr 25, 2018	18.89	18.89	18.69	18.76	9,027	-0.13(-0.66%)
Apr 24, 2018	18.81	18.89	18.80	18.89	13,758	+0.03(+0.17%)
Apr 23, 2018	18.90	18.90	18.86	18.86	9,120	+0.04(+0.20%)
Apr 20, 2018	18.90	18.93	18.82	18.82	21,145	-0.06(-0.33%)
Apr 19, 2018	18.92	18.94	18.85	18.88	10,830	-0.04(-0.21%)
Apr 18, 2018	18.95	18.95	18.90	18.92	12,861	+0.05(+0.29%)
Apr 17, 2018	18.92	18.93	18.83	18.87	8,757	-0.05(-0.24%)
Apr 16, 2018	18.90	18.92	18.90	18.91	5,914	+0.04(+0.21%)
Apr 13, 2018	18.93	18.93	18.86	18.87	9,296	+0.01(+0.03%)
Apr 12, 2018	18.88	18.90	18.86	18.87	8,340	-0.01(-0.03%)
Apr 11, 2018	18.90	18.90	18.82	18.87	37,763	-0.03(-0.17%)
Apr 10, 2018	18.89	18.93	18.88	18.90	14,927	+0.02(+0.08%)
Apr 09, 2018	18.95	18.95	18.87	18.89	8,357	+0.02(+0.12%)
Apr 06, 2018	18.93	18.93	18.84	18.86	13,738	-0.04(-0.21%)
Apr 05, 2018	18.93	18.93	18.92	18.90	20,831	-0.02(-0.08%)
Apr 04, 2018	18.93	18.93	18.84	18.92	3,911	-0.08(-0.43%)
Apr 03, 2018	19.11	19.11	18.96	19.00	21,630	-0.04(-0.22%)
Apr 02, 2018	19.09	19.11	19.03	19.04	24,068	-0.01(-0.05%)
Mar 29, 2018		19.05	19.05	19.05	0	-0.01(-0.07%)
Mar 28, 2018	19.01	19.07	19.01	19.07	19,574	+0.03(+0.16%)
Mar 27, 2018	19.03	19.04	19.03	19.04	5,455	-0.01(-0.04%)
Mar 26, 2018	19.07	19.07	19.02	19.04	3,600	+0.02(+0.08%)
Mar 23, 2018	19.04	19.05	18.98	19.03	21,987	-0.01(-0.04%)
Mar 22, 2018	19.08	19.08	19.04	19.04	18,907	-0.06(-0.33%)
Mar 21, 2018	19.21	19.21	19.07	19.10	4,187	+0.05(+0.25%)
Mar 20, 2018	19.04	19.13	19.04	19.05	11,060	-0.04(-0.20%)
Mar 19, 2018	19.13	19.17	19.09	19.09	4,394	-0.04(-0.20%)
Mar 16, 2018	19.14	19.15	19.11	19.13	11,654	-0.02(-0.08%)
Mar 15, 2018	19.07	19.16	19.07	19.14	18,565	+0.05(+0.28%)
Mar 14, 2018	19.09	19.09	19.05	19.09	1,895	+0.02(+0.08%)
Mar 13, 2018	19.05	19.08	19.02	19.07	3,088	-0.01(-0.04%)
Mar 12, 2018	19.11	19.11	19.01	19.08	29,507	-0.01(-0.03%)
Mar 09, 2018	19.07	19.11	19.07	19.09	19,466	+0.02(+0.11%)
Mar 08, 2018	19.02	19.07	19.02	19.07	4,594	+0.03(+0.16%)
Mar 07, 2018				19.04	22,982	-0.02(-0.08%)
Mar 06, 2018	18.87	19.05	18.87	19.05	36,734	+0.06(+0.34%)
Mar 05, 2018	19.04	19.04	18.95	18.99	21,559	-0.04(-0.22%)
Mar 02, 2018	19.01	19.11	18.97	19.03	13,456	+0.01(+0.04%)

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.