Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.54	19.54	19.43	19.43	83,254	-0.17(-0.87%)
May 30, 2018	19.48	19.60	19.48	19.60	50,539	+0.24(+1.23%)
May 29, 2018	19.47	19.50	19.30	19.36	49,462	-0.22(-1.10%)
May 25, 2018		19.58	19.58	19.58	0	-0.03(-0.17%)
May 24, 2018	19.62	19.67	19.54	19.62	101,367	-0.05(-0.26%)
May 23, 2018	19.65	19.67	19.58	19.67	54,700	-0.06(-0.29%)
May 22, 2018	19.68	19.76	19.68	19.72	55,152	+0.01(+0.03%)
May 21, 2018	19.65	19.74	19.65	19.72	39,721	+0.11(+0.55%)
May 18, 2018	19.59	19.64	19.55	19.61	46,301	-0.09(-0.46%)
May 17, 2018	19.62	19.71	19.54	19.70	47,768	+0.08(+0.41%)
May 16, 2018	19.51	19.64	19.51	19.62	45,528	+0.15(+0.76%)
May 15, 2018	19.58	19.58	19.43	19.47	96,995	-0.18(-0.93%)
May 14, 2018	19.75	19.78	19.65	19.65	42,933	-0.01(-0.06%)
May 11, 2018	19.69	19.69	19.61	19.67	47,136	+0.10(+0.52%)
May 10, 2018	19.50	19.64	19.50	19.56	43,355	+0.10(+0.50%)
May 09, 2018	19.31	19.47	19.31	19.47	65,624	+0.21(+1.09%)
May 08, 2018	19.18	19.30	19.18	19.26	41,712	+0.01(+0.06%)
May 07, 2018	19.25	19.31	19.13	19.25	142,520	+0.07(+0.36%)
May 04, 2018	18.90	19.23	18.90	19.18	75,904	+0.20(+1.05%)
May 03, 2018	18.87	19.02	18.81	18.98	92,288	+0.05(+0.27%)
May 02, 2018	19.13	19.13	18.93	18.93	30,053	-0.19(-0.98%)
May 01, 2018	19.26	19.26	19.02	19.11	37,937	-0.18(-0.94%)
Apr 30, 2018	19.35	19.40	19.28	19.30	26,749	-0.05(-0.26%)
Apr 27, 2018	19.26	19.36	19.26	19.35	57,494	+0.09(+0.47%)
Apr 26, 2018	19.20	19.29	19.14	19.26	51,767	+0.11(+0.59%)
Apr 25, 2018	19.05	19.16	19.03	19.14	36,116	+0.09(+0.45%)
Apr 24, 2018	19.30	19.39	19.01	19.06	104,789	-0.18(-0.94%)
Apr 23, 2018	19.33	19.38	19.24	19.24	69,468	+0.01(+0.06%)
Apr 20, 2018	19.35	19.37	19.23	19.23	29,073	-0.16(-0.82%)
Apr 19, 2018	19.42	19.47	19.38	19.39	54,330	-0.08(-0.41%)
Apr 18, 2018	19.52	19.52	19.44	19.47	40,878	-0.03(-0.17%)
Apr 17, 2018	19.47	19.52	19.44	19.50	68,907	+0.13(+0.67%)
Apr 16, 2018	19.25	19.37	19.25	19.37	122,773	+0.13(+0.68%)
Apr 13, 2018	19.32	19.32	19.19	19.24	13,230	-0.02(-0.12%)
Apr 12, 2018	19.30	19.33	19.23	19.26	117,368	+0.09(+0.47%)
Apr 11, 2018	19.09	19.26	19.09	19.17	81,206	-0.05(-0.24%)
Apr 10, 2018	19.21	19.26	19.13	19.22	49,485	+0.22(+1.14%)
Apr 09, 2018	19.04	19.20	18.99	19.00	53,880	+0.05(+0.27%)
Apr 06, 2018	19.11	19.21	18.82	18.95	104,117	-0.31(-1.62%)
Apr 05, 2018	19.13	19.29	19.06	19.26	50,159	+0.21(+1.10%)
Apr 04, 2018	18.61	19.05	18.61	19.05	42,843	+0.20(+1.06%)
Apr 03, 2018	18.82	18.89	18.71	18.85	39,874	+0.15(+0.82%)
Apr 02, 2018	18.90	19.00	18.53	18.70	129,033	-0.32(-1.70%)
Mar 29, 2018		19.02	19.02	19.02	0	+0.31(+1.64%)
Mar 28, 2018	18.88	18.89	18.67	18.72	178,573	-0.13(-0.69%)
Mar 27, 2018	19.18	19.21	18.76	18.85	93,613	-0.22(-1.13%)
Mar 26, 2018	19.04	19.10	18.79	19.06	124,578	+0.31(+1.64%)
Mar 23, 2018	19.20	19.20	18.76	18.76	91,729	-0.40(-2.11%)
Mar 22, 2018	19.38	19.47	19.15	19.16	72,888	-0.37(-1.89%)
Mar 21, 2018	19.51	19.64	19.51	19.53	86,557	-0.02(-0.09%)
Mar 20, 2018	19.52	19.58	19.48	19.55	104,650	+0.07(+0.38%)
Mar 19, 2018	19.75	19.75	19.39	19.47	61,714	-0.33(-1.66%)
Mar 16, 2018	19.82	19.87	19.74	19.80	140,447	-0.02(-0.11%)
Mar 15, 2018	19.80	19.89	19.79	19.83	36,981	-0.01(-0.03%)
Mar 14, 2018	20.04	20.04	19.80	19.83	50,558	-0.17(-0.84%)
Mar 13, 2018	20.23	20.24	19.97	20.00	29,186	-0.17(-0.83%)
Mar 12, 2018	20.26	20.26	20.07	20.17	88,363	+0.02(+0.12%)
Mar 09, 2018	19.92	20.15	19.92	20.14	68,875	+0.31(+1.54%)
Mar 08, 2018	19.80	19.85	19.75	19.84	31,854	+0.13(+0.66%)
Mar 07, 2018		19.74	19.52	19.71	27,797	+0.04(+0.20%)
Mar 06, 2018	19.67	19.74	19.59	19.67	87,218	+0.09(+0.44%)
Mar 05, 2018	19.28	19.62	19.28	19.58	76,477	+0.19(+1.00%)
Mar 02, 2018	19.17	19.44	19.17	19.39	49,552	+0.02(+0.09%)

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.