Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.77	21.13	20.58	20.63	54,826	-0.14(-0.70%)
May 30, 2018	20.46	20.93	20.46	20.78	140,245	+0.42(+2.05%)
May 29, 2018	20.59	20.85	20.35	20.36	40,316	-0.31(-1.48%)
May 25, 2018		20.67	20.67	20.67	0	+0.07(+0.33%)
May 24, 2018	20.61	20.94	20.47	20.60	70,986	-0.01(-0.04%)
May 23, 2018	20.84	21.21	20.35	20.61	53,618	-0.25(-1.18%)
May 22, 2018	20.75	21.07	20.46	20.86	39,795	+0.17(+0.82%)
May 21, 2018	20.40	20.69	20.40	20.69	44,524	+0.29(+1.42%)
May 18, 2018	20.35	20.66	19.97	20.40	38,087	+0.16(+0.80%)
May 17, 2018	20.06	20.36	20.06	20.23	45,161	+0.16(+0.81%)
May 16, 2018	19.97	20.11	19.89	20.07	73,142	+0.11(+0.55%)
May 15, 2018	19.89	20.06	19.46	19.96	34,917	+0.09(+0.43%)
May 14, 2018	19.80	20.00	19.69	19.88	35,652	+0.07(+0.34%)
May 11, 2018	19.60	19.82	19.47	19.81	163,068	+0.24(+1.22%)
May 10, 2018	19.58	19.91	19.51	19.57	23,031	+0.00(+0.00%)
May 09, 2018	19.59	19.94	19.51	19.57	32,614	-0.02(-0.09%)
May 08, 2018	19.60	19.73	19.03	19.59	44,554	+0.01(+0.04%)
May 07, 2018	19.71	19.88	19.52	19.58	101,906	-0.01(-0.04%)
May 04, 2018	19.34	19.83	19.07	19.59	60,247	+0.23(+1.19%)
May 03, 2018	19.53	19.71	19.28	19.36	43,266	-0.23(-1.17%)
May 02, 2018	19.85	20.01	19.54	19.59	198,835	-0.26(-1.29%)
May 01, 2018	19.59	20.00	19.23	19.84	361,891	+0.31(+1.57%)
Apr 30, 2018	19.47	19.93	19.47	19.54	34,890	+0.20(+1.01%)
Apr 27, 2018	19.65	19.65	19.22	19.34	14,241	-0.20(-1.05%)
Apr 26, 2018	19.51	19.78	19.44	19.54	12,121	+0.04(+0.22%)
Apr 25, 2018	19.82	19.82	19.48	19.50	14,309	-0.37(-1.89%)
Apr 24, 2018	19.83	20.00	19.68	19.88	19,861	+0.08(+0.39%)
Apr 23, 2018	19.85	19.92	19.21	19.80	10,487	+0.00(+0.00%)
Apr 20, 2018	19.66	19.94	19.45	19.80	26,663	+0.05(+0.26%)
Apr 19, 2018	19.68	19.92	19.63	19.75	15,406	+0.06(+0.30%)
Apr 18, 2018	19.68	19.80	19.64	19.69	11,794	+0.00(+0.00%)
Apr 17, 2018	19.83	19.87	19.49	19.69	9,490	-0.02(-0.09%)
Apr 16, 2018	19.57	19.86	19.26	19.71	44,091	+0.21(+1.09%)
Apr 13, 2018	19.88	19.91	19.29	19.49	21,499	-0.35(-1.75%)
Apr 12, 2018	19.56	19.92	19.52	19.84	20,893	+0.30(+1.52%)
Apr 11, 2018	20.14	20.15	19.34	19.55	17,928	-0.31(-1.54%)
Apr 10, 2018	19.65	19.96	19.45	19.85	18,765	+0.32(+1.65%)
Apr 09, 2018	19.55	19.86	19.18	19.53	23,332	+0.07(+0.35%)
Apr 06, 2018	19.74	19.84	19.38	19.46	14,277	-0.37(-1.84%)
Apr 05, 2018	19.75	19.89	19.55	19.83	34,899	+0.12(+0.60%)
Apr 04, 2018	19.45	19.73	19.38	19.71	53,965	+0.14(+0.69%)
Apr 03, 2018	19.54	19.60	19.22	19.57	34,343	+0.09(+0.48%)
Apr 02, 2018	19.44	19.56	19.32	19.48	50,977	+0.07(+0.35%)
Mar 29, 2018		19.41	19.41	19.41	0	+0.00(+0.00%)
Mar 28, 2018	19.55	19.81	19.34	19.41	46,133	-0.10(-0.52%)
Mar 27, 2018	19.43	19.67	19.26	19.51	53,451	+0.13(+0.66%)
Mar 26, 2018	19.42	19.60	19.12	19.38	70,452	+0.17(+0.88%)
Mar 23, 2018	19.53	19.61	19.06	19.21	57,278	-0.26(-1.35%)
Mar 22, 2018	19.50	19.73	19.39	19.48	54,475	-0.17(-0.86%)
Mar 21, 2018	19.45	19.70	18.95	19.65	66,364	+0.25(+1.27%)
Mar 20, 2018	19.32	19.42	19.18	19.40	82,989	+0.14(+0.75%)
Mar 19, 2018	19.20	19.31	19.01	19.26	93,515	+0.01(+0.04%)
Mar 16, 2018	19.25	19.32	18.81	19.25	91,377	+0.04(+0.22%)
Mar 15, 2018	19.24	19.32	19.10	19.21	51,501	-0.01(-0.04%)
Mar 14, 2018	19.26	19.39	19.11	19.21	65,734	+0.09(+0.49%)
Mar 13, 2018	19.23	19.36	19.03	19.12	79,180	-0.01(-0.04%)
Mar 12, 2018	20.08	20.08	18.70	19.13	355,939	-1.23(-6.05%)
Mar 09, 2018	20.22	20.96	19.88	20.36	34,011	+0.13(+0.63%)
Mar 08, 2018	20.78	20.78	19.99	20.23	23,776	-0.54(-2.62%)
Mar 07, 2018	19.74	20.95	19.74	20.78	35,558	+0.89(+4.48%)
Mar 06, 2018	19.48	19.95	19.22	19.88	28,485	+0.42(+2.18%)
Mar 05, 2018	19.57	19.72	19.32	19.46	17,996	-0.15(-0.78%)
Mar 02, 2018	19.21	19.68	19.12	19.61	14,453	+0.31(+1.58%)

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.