Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.36	18.36	18.28	18.32	4,916	-0.13(-0.70%)
May 30, 2018	18.21	18.45	18.21	18.45	1,944	+0.29(+1.58%)
May 29, 2018	18.36	18.36	18.15	18.16	14,290	-0.22(-1.20%)
May 25, 2018		18.38	18.38	18.38	0	-0.04(-0.22%)
May 24, 2018	18.32	18.45	18.32	18.42	5,461	+0.04(+0.22%)
May 23, 2018	18.34	18.38	18.32	18.38	1,210	+0.00(+0.00%)
May 22, 2018	18.46	18.47	18.37	18.38	5,207	-0.02(-0.12%)
May 21, 2018	18.34	18.48	18.34	18.40	4,936	+0.07(+0.39%)
May 18, 2018	18.35	18.36	18.31	18.33	6,674	-0.04(-0.20%)
May 17, 2018	18.35	18.43	18.35	18.37	5,560	-0.04(-0.21%)
May 16, 2018	18.25	18.42	18.25	18.41	6,571	+0.10(+0.57%)
May 15, 2018	18.30	18.30	18.26	18.30	937	-0.12(-0.63%)
May 14, 2018	18.35	18.44	18.35	18.42	4,377	+0.03(+0.17%)
May 11, 2018	18.41	18.44	18.39	18.39	4,392	+0.04(+0.22%)
May 10, 2018	18.18	18.39	18.18	18.35	3,994	+0.13(+0.69%)
May 09, 2018	18.17	18.25	18.10	18.22	9,435	+0.23(+1.31%)
May 08, 2018	17.97	18.09	17.97	17.99	4,566	-0.05(-0.29%)
May 07, 2018	18.11	18.11	18.03	18.04	3,204	-0.03(-0.17%)
May 04, 2018	17.94	18.07	17.94	18.07	2,174	+0.20(+1.14%)
May 03, 2018	17.93	17.93	17.73	17.87	5,984	-0.17(-0.92%)
May 02, 2018	17.97	18.03	17.95	18.03	2,053	-0.00(-0.01%)
May 01, 2018	18.10	18.10	17.91	18.04	8,554	-0.04(-0.25%)
Apr 30, 2018	18.15	18.25	18.07	18.08	5,050	-0.08(-0.45%)
Apr 27, 2018	18.16	18.21	18.16	18.16	4,745	-0.01(-0.05%)
Apr 26, 2018	18.10	18.21	18.06	18.17	1,249	+0.19(+1.08%)
Apr 25, 2018	17.87	17.97	17.87	17.97	1,365	+0.05(+0.26%)
Apr 24, 2018	18.18	18.18	17.90	17.93	7,980	-0.24(-1.33%)
Apr 23, 2018	18.22	18.22	18.12	18.17	10,338	+0.07(+0.40%)
Apr 20, 2018	18.23	18.23	18.09	18.10	3,452	-0.20(-1.10%)
Apr 19, 2018	18.29	18.30	18.27	18.30	1,856	-0.16(-0.85%)
Apr 18, 2018	18.36	18.50	18.36	18.46	4,651	+0.04(+0.23%)
Apr 17, 2018	18.38	18.42	18.35	18.41	8,766	+0.19(+1.07%)
Apr 16, 2018	18.24	18.27	18.20	18.22	8,217	+0.16(+0.88%)
Apr 13, 2018	18.17	18.17	18.06	18.06	5,023	-0.09(-0.49%)
Apr 12, 2018	18.01	18.18	18.01	18.15	4,080	+0.12(+0.68%)
Apr 11, 2018	18.00	18.07	17.97	18.02	4,286	-0.08(-0.42%)
Apr 10, 2018	18.02	18.11	18.00	18.10	7,973	+0.26(+1.43%)
Apr 09, 2018	17.85	18.07	17.82	17.84	3,939	+0.19(+1.08%)
Apr 06, 2018	18.10	18.10	17.65	17.65	2,686	-0.48(-2.64%)
Apr 05, 2018	18.21	18.21	18.12	18.13	3,452	+0.05(+0.26%)
Apr 04, 2018	17.65	18.10	17.65	18.09	4,930	+0.28(+1.59%)
Apr 03, 2018	17.73	17.83	17.58	17.80	6,531	+0.16(+0.91%)
Apr 02, 2018	18.03	18.03	17.46	17.64	8,007	-0.38(-2.14%)
Mar 29, 2018		18.03	18.03	18.03	0	+0.27(+1.54%)
Mar 28, 2018	17.75	17.91	17.75	17.75	22,144	+0.05(+0.26%)
Mar 27, 2018	18.18	18.18	17.71	17.71	4,339	-0.40(-2.20%)
Mar 26, 2018	17.95	18.10	17.77	18.10	4,127	+0.33(+1.88%)
Mar 23, 2018	17.92	17.95	17.69	17.77	19,081	-0.20(-1.13%)
Mar 22, 2018	18.28	18.28	17.94	17.97	26,007	-0.49(-2.67%)
Mar 21, 2018	18.34	18.54	18.34	18.47	56,738	+0.03(+0.18%)
Mar 20, 2018	18.42	18.46	18.41	18.43	6,936	+0.04(+0.23%)
Mar 19, 2018	18.53	18.53	18.39	18.39	954	-0.22(-1.19%)
Mar 16, 2018	18.61	18.64	18.61	18.61	2,725	+0.06(+0.30%)
Mar 15, 2018	18.56	18.59	18.53	18.56	9,960	-0.02(-0.10%)
Mar 14, 2018	18.84	18.84	18.55	18.58	16,397	-0.11(-0.59%)
Mar 13, 2018	18.77	18.83	18.67	18.69	6,512	-0.08(-0.42%)
Mar 12, 2018	18.88	18.88	18.74	18.77	7,136	+0.07(+0.40%)
Mar 09, 2018	18.64	18.69	18.53	18.69	4,819	+0.26(+1.40%)
Mar 08, 2018	18.35	18.43	18.35	18.43	4,088	+0.08(+0.43%)
Mar 07, 2018	18.35	18.36	18.28	18.35	2,390	+0.00(+0.02%)
Mar 06, 2018	18.43	18.43	18.25	18.35	2,101	+0.07(+0.37%)
Mar 05, 2018	18.07	18.32	18.07	18.28	2,754	+0.16(+0.90%)
Mar 02, 2018	17.91	18.12	17.86	18.12	3,061	+0.16(+0.91%)

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.