Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	21.00	21.03	20.88	20.95	8,275	-0.01(-0.05%)
May 30, 2018	20.79	21.01	20.74	20.96	11,444	+0.27(+1.28%)
May 29, 2018	20.77	20.81	20.64	20.70	26,629	-0.08(-0.38%)
May 25, 2018		20.78	20.78	20.78	0	+0.09(+0.43%)
May 24, 2018	20.67	20.76	20.54	20.69	17,738	+0.02(+0.10%)
May 23, 2018	20.36	20.67	20.36	20.67	5,297	+0.25(+1.20%)
May 22, 2018	20.62	20.65	20.42	20.42	10,290	-0.11(-0.53%)
May 21, 2018	20.55	20.58	20.51	20.53	13,152	+0.10(+0.49%)
May 18, 2018	20.43	20.47	20.37	20.43	12,531	-0.00(-0.01%)
May 17, 2018	20.49	20.53	20.39	20.43	10,941	-0.01(-0.05%)
May 16, 2018	20.34	20.51	20.34	20.44	9,857	+0.19(+0.95%)
May 15, 2018	20.21	20.26	20.14	20.25	7,293	-0.17(-0.84%)
May 14, 2018	20.46	20.53	20.37	20.42	12,447	-0.03(-0.14%)
May 11, 2018	20.42	20.47	20.31	20.45	5,944	+0.07(+0.33%)
May 10, 2018	20.40	20.42	20.32	20.39	7,269	+0.10(+0.49%)
May 09, 2018	20.08	20.29	20.06	20.29	6,650	+0.19(+0.93%)
May 08, 2018	20.02	20.11	19.95	20.10	5,556	+0.12(+0.59%)
May 07, 2018	19.88	20.07	19.88	19.98	9,934	+0.09(+0.44%)
May 04, 2018	19.68	19.97	19.61	19.89	4,641	+0.22(+1.10%)
May 03, 2018	19.69	19.69	19.53	19.68	5,747	-0.11(-0.55%)
May 02, 2018	19.81	19.83	19.74	19.79	3,999	-0.06(-0.30%)
May 01, 2018	19.79	19.84	19.74	19.84	4,728	-0.12(-0.59%)
Apr 30, 2018	19.98	20.08	19.87	19.96	8,110	+0.05(+0.25%)
Apr 27, 2018	20.05	20.05	19.90	19.91	6,074	+0.02(+0.09%)
Apr 26, 2018	19.74	19.95	19.69	19.90	7,021	+0.41(+2.10%)
Apr 25, 2018	19.49	19.55	19.44	19.49	9,805	-0.12(-0.63%)
Apr 24, 2018	20.04	20.04	19.51	19.61	6,354	-0.30(-1.52%)
Apr 23, 2018	19.86	20.00	19.84	19.91	7,099	+0.05(+0.26%)
Apr 20, 2018	20.09	20.13	19.84	19.86	4,359	-0.21(-1.05%)
Apr 19, 2018	20.03	20.15	19.90	20.07	5,260	-0.18(-0.88%)
Apr 18, 2018	20.22	20.26	20.13	20.25	7,462	+0.09(+0.45%)
Apr 17, 2018	19.93	20.22	19.93	20.16	5,296	+0.40(+2.04%)
Apr 16, 2018	19.77	19.78	19.63	19.76	12,308	+0.20(+1.02%)
Apr 13, 2018	19.79	19.81	19.56	19.56	4,245	-0.18(-0.90%)
Apr 12, 2018	19.80	19.80	19.70	19.73	11,760	+0.15(+0.79%)
Apr 11, 2018	19.63	19.69	19.58	19.58	4,971	-0.05(-0.25%)
Apr 10, 2018	19.43	19.69	19.43	19.63	24,295	+0.31(+1.60%)
Apr 09, 2018	19.39	19.56	19.30	19.32	6,881	-0.02(-0.13%)
Apr 06, 2018	19.61	19.71	19.25	19.34	4,271	-0.36(-1.84%)
Apr 05, 2018	19.59	19.75	19.56	19.71	7,183	+0.17(+0.85%)
Apr 04, 2018	18.84	19.54	18.84	19.54	8,459	+0.37(+1.91%)
Apr 03, 2018	19.22	19.23	19.08	19.17	5,233	+0.19(+1.02%)
Apr 02, 2018	19.48	19.48	18.89	18.98	18,791	-0.64(-3.25%)
Mar 29, 2018		19.62	19.62	19.62	0	+0.18(+0.93%)
Mar 28, 2018	19.42	19.44	19.25	19.44	5,690	+0.01(+0.05%)
Mar 27, 2018	20.00	20.00	19.36	19.43	11,089	-0.46(-2.34%)
Mar 26, 2018	19.65	19.90	19.45	19.89	11,155	+0.46(+2.37%)
Mar 23, 2018	19.69	19.83	19.35	19.43	14,727	-0.33(-1.69%)
Mar 22, 2018	20.01	20.08	19.77	19.77	7,094	-0.45(-2.23%)
Mar 21, 2018	20.27	20.28	20.13	20.22	10,047	+0.04(+0.19%)
Mar 20, 2018	20.21	20.23	20.11	20.18	8,688	-0.03(-0.15%)
Mar 19, 2018	20.42	20.42	20.08	20.21	11,653	-0.27(-1.30%)
Mar 16, 2018	20.54	20.55	20.46	20.47	9,401	-0.04(-0.19%)
Mar 15, 2018	20.60	20.60	20.44	20.51	6,828	-0.04(-0.21%)
Mar 14, 2018	20.48	20.56	20.41	20.56	9,834	+0.17(+0.84%)
Mar 13, 2018	20.72	20.72	20.37	20.38	5,961	-0.19(-0.92%)
Mar 12, 2018	20.64	20.66	20.56	20.57	11,720	+0.06(+0.30%)
Mar 09, 2018	20.42	20.51	20.30	20.51	7,113	+0.31(+1.56%)
Mar 08, 2018	20.35	20.35	20.13	20.20	5,917	-0.03(-0.15%)
Mar 07, 2018		20.23		20.23	4,640	+0.10(+0.49%)
Mar 06, 2018	20.08	20.18	20.08	20.13	7,802	+0.04(+0.22%)
Mar 05, 2018	19.78	20.12	19.71	20.09	11,414	+0.33(+1.66%)
Mar 02, 2018	19.40	19.81	19.36	19.76	6,999	+0.17(+0.85%)

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.