Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.45	18.78	18.03	18.11	229,740	-0.34(-1.82%)
May 30, 2018	18.40	18.61	18.36	18.45	314,204	+0.11(+0.58%)
May 29, 2018	18.86	18.86	18.26	18.34	155,103	-0.58(-3.06%)
May 25, 2018		18.92	18.92	18.92	0	+0.07(+0.38%)
May 24, 2018	19.01	19.06	18.58	18.85	251,786	-0.19(-1.01%)
May 23, 2018	19.08	19.14	18.80	19.04	278,030	-0.05(-0.26%)
May 22, 2018	18.71	19.14	18.71	19.09	331,818	+0.44(+2.34%)
May 21, 2018	18.82	18.89	18.54	18.66	200,418	-0.22(-1.17%)
May 18, 2018	18.99	19.03	18.78	18.88	196,889	-0.14(-0.71%)
May 17, 2018	19.07	19.10	18.93	19.01	266,706	-0.11(-0.60%)
May 16, 2018	19.16	19.36	19.03	19.13	143,418	-0.06(-0.34%)
May 15, 2018	19.17	19.26	18.88	19.19	107,823	-0.09(-0.48%)
May 14, 2018	19.53	19.63	19.23	19.28	131,562	-0.18(-0.92%)
May 11, 2018	19.43	19.63	19.40	19.46	236,150	+0.01(+0.07%)
May 10, 2018	19.22	19.56	19.04	19.45	379,771	+0.29(+1.49%)
May 09, 2018	19.11	19.19	18.95	19.16	179,697	+0.06(+0.30%)
May 08, 2018	19.42	19.44	18.96	19.11	296,827	-0.30(-1.55%)
May 07, 2018	19.43	19.58	19.32	19.41	171,834	-0.09(-0.44%)
May 04, 2018	19.46	19.61	19.43	19.49	227,777	-0.01(-0.04%)
May 03, 2018	19.41	19.79	19.41	19.50	277,573	+0.05(+0.26%)
May 02, 2018	19.46	19.60	19.23	19.45	449,173	-0.01(-0.04%)
May 01, 2018	19.67	19.68	19.36	19.46	44,989	-0.27(-1.38%)
Apr 30, 2018	19.93	19.96	19.69	19.73	220,764	-0.19(-0.93%)
Apr 27, 2018	19.98	20.11	19.85	19.91	122,492	-0.01(-0.04%)
Apr 26, 2018	19.99	20.16	19.82	19.92	169,103	+0.06(+0.32%)
Apr 25, 2018	20.01	20.18	19.81	19.86	274,688	-0.14(-0.71%)
Apr 24, 2018	20.23	20.42	19.94	20.00	373,300	-0.22(-1.09%)
Apr 23, 2018	20.26	20.44	19.79	20.22	188,370	-0.05(-0.25%)
Apr 20, 2018	20.38	20.52	20.18	20.27	215,558	-0.17(-0.84%)
Apr 19, 2018	20.56	21.12	20.31	20.44	252,720	-0.05(-0.22%)
Apr 18, 2018	20.85	20.95	20.41	20.49	229,499	-0.40(-1.89%)
Apr 17, 2018	20.95	21.00	20.73	20.88	127,577	-0.01(-0.07%)
Apr 16, 2018	20.85	21.04	20.78	20.90	85,443	+0.11(+0.54%)
Apr 13, 2018	20.58	20.94	20.46	20.78	130,296	+0.25(+1.24%)
Apr 12, 2018	20.83	20.83	20.33	20.53	256,676	-0.23(-1.12%)
Apr 11, 2018	20.50	21.07	20.44	20.76	149,503	+0.15(+0.72%)
Apr 10, 2018	20.61	20.85	20.49	20.61	441,429	+0.06(+0.27%)
Apr 09, 2018	20.60	20.78	20.30	20.56	141,381	+0.07(+0.34%)
Apr 06, 2018	20.61	20.75	20.43	20.49	135,490	-0.11(-0.51%)
Apr 05, 2018	20.81	20.97	20.52	20.59	189,131	-0.15(-0.71%)
Apr 04, 2018	20.69	21.00	20.53	20.74	196,618	-0.06(-0.27%)
Apr 03, 2018	20.41	20.97	20.41	20.80	132,666	+0.39(+1.90%)
Apr 02, 2018	20.74	20.74	20.37	20.41	66,370	-0.34(-1.63%)
Mar 29, 2018		20.75	20.75	20.75	0	+0.46(+2.26%)
Mar 28, 2018	19.75	20.35	19.49	20.29	260,819	+0.38(+1.91%)
Mar 27, 2018	20.21	20.27	19.77	19.91	397,721	-0.42(-2.05%)
Mar 26, 2018	20.61	20.63	20.01	20.32	234,779	-0.22(-1.06%)
Mar 23, 2018	20.42	20.74	20.23	20.54	368,164	+0.16(+0.80%)
Mar 22, 2018	20.78	20.85	20.38	20.38	138,173	-0.45(-2.17%)
Mar 21, 2018	20.56	20.90	20.56	20.83	265,131	+0.20(+0.99%)
Mar 20, 2018	20.91	20.91	20.56	20.63	658,944	-0.18(-0.85%)
Mar 19, 2018	20.65	20.85	20.32	20.80	386,237	+0.82(+4.09%)
Mar 16, 2018	20.09	20.24	19.68	19.99	229,462	-0.08(-0.39%)
Mar 15, 2018	20.42	20.53	19.96	20.06	201,246	-0.39(-1.90%)
Mar 14, 2018	20.44	20.84	20.44	20.45	155,116	+0.10(+0.48%)
Mar 13, 2018	20.41	20.66	20.25	20.35	243,308	-0.02(-0.10%)
Mar 12, 2018	20.40	20.57	20.28	20.37	137,396	+0.02(+0.10%)
Mar 09, 2018	20.16	20.43	20.09	20.35	194,768	+0.25(+1.26%)
Mar 08, 2018	20.17	20.17	19.88	20.10	108,887	+0.01(+0.03%)
Mar 07, 2018			19.94	20.09	293,332	-0.03(-0.14%)
Mar 06, 2018	19.84	20.22	19.55	20.12	128,082	+0.35(+1.75%)
Mar 05, 2018	19.61	20.01	19.58	19.77	134,873	+0.13(+0.68%)
Mar 02, 2018	19.38	19.66	19.24	19.64	222,619	+0.14(+0.72%)

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.