Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	18.17	18.17	18.14	18.17	25,802	+0.02(+0.12%)
May 30, 2018	18.13	18.19	18.12	18.14	180,432	+0.04(+0.20%)
May 29, 2018	18.15	18.15	18.09	18.11	14,931	-0.15(-0.81%)
May 25, 2018		18.25	18.25	18.25	0	-0.07(-0.36%)
May 24, 2018	18.28	18.32	18.27	18.32	49,061	+0.04(+0.24%)
May 23, 2018	18.28	18.29	18.27	18.28	33,942	-0.07(-0.36%)
May 22, 2018	18.31	18.36	18.31	18.34	25,773	+0.01(+0.04%)
May 21, 2018	18.32	18.34	18.31	18.34	76,033	+0.01(+0.08%)
May 18, 2018	18.33	18.33	18.31	18.32	9,075	-0.04(-0.24%)
May 17, 2018	18.33	18.37	18.32	18.37	96,531	+0.04(+0.20%)
May 16, 2018	18.38	18.39	18.33	18.33	29,633	-0.02(-0.12%)
May 15, 2018	18.40	18.41	18.35	18.35	36,078	-0.10(-0.56%)
May 14, 2018	18.48	18.49	18.45	18.45	46,910	-0.01(-0.04%)
May 11, 2018	18.47	18.49	18.42	18.46	47,905	+0.04(+0.24%)
May 10, 2018	18.45	18.47	18.41	18.42	114,411	+0.06(+0.34%)
May 09, 2018	18.37	18.37	18.34	18.35	26,533	+0.00(+0.02%)
May 08, 2018	18.40	18.40	18.34	18.35	103,654	-0.08(-0.42%)
May 07, 2018	18.42	18.48	18.41	18.43	234,801	-0.03(-0.18%)
May 04, 2018	18.40	18.46	18.40	18.46	37,538	-0.03(-0.18%)
May 03, 2018	18.51	18.53	18.45	18.50	40,237	-0.02(-0.10%)
May 02, 2018	18.51	18.54	18.46	18.51	123,886	-0.01(-0.04%)
May 01, 2018	18.56	18.56	18.47	18.52	174,179	-0.08(-0.42%)
Apr 30, 2018	18.59	18.62	18.58	18.60	83,041	-0.01(-0.05%)
Apr 27, 2018	18.60	18.64	18.44	18.61	63,668	-0.05(-0.26%)
Apr 26, 2018	18.70	18.70	18.65	18.66	16,531	+0.01(+0.04%)
Apr 25, 2018	18.68	18.68	18.64	18.65	8,955	-0.04(-0.22%)
Apr 24, 2018	18.76	18.76	18.56	18.69	89,575	+0.00(+0.01%)
Apr 23, 2018	18.72	18.73	18.69	18.69	30,216	-0.06(-0.30%)
Apr 20, 2018	18.82	18.82	18.75	18.75	38,570	-0.13(-0.66%)
Apr 19, 2018	18.90	18.90	18.82	18.87	27,593	-0.04(-0.19%)
Apr 18, 2018	18.89	18.92	18.88	18.91	65,769	-0.02(-0.10%)
Apr 17, 2018	18.89	18.94	18.88	18.93	43,232	-0.02(-0.10%)
Apr 16, 2018	18.92	18.94	18.89	18.94	34,983	+0.03(+0.16%)
Apr 13, 2018	18.89	18.91	18.84	18.91	64,767	+0.04(+0.23%)
Apr 12, 2018	18.85	18.87	18.83	18.87	34,049	+0.01(+0.08%)
Apr 11, 2018	18.85	18.88	18.80	18.86	97,539	+0.01(+0.04%)
Apr 10, 2018	18.78	18.85	18.77	18.85	154,224	+0.07(+0.39%)
Apr 09, 2018	18.77	18.79	18.71	18.77	26,086	+0.07(+0.39%)
Apr 06, 2018	18.73	18.75	18.61	18.70	72,620	+0.01(+0.04%)
Apr 05, 2018	18.70	18.72	18.68	18.69	15,369	-0.01(-0.08%)
Apr 04, 2018	18.70	18.72	18.47	18.71	93,410	+0.06(+0.32%)
Apr 03, 2018	18.68	18.70	18.65	18.65	43,329	+0.01(+0.08%)
Apr 02, 2018	18.70	18.70	18.62	18.63	97,009	-0.09(-0.48%)
Mar 29, 2018		18.72	18.72	18.72	0	+0.06(+0.32%)
Mar 28, 2018	18.73	18.74	18.67	18.67	34,137	-0.06(-0.31%)
Mar 27, 2018	18.73	18.75	18.71	18.72	9,927	-0.04(-0.20%)
Mar 26, 2018	18.72	18.75	18.72	18.76	14,744	+0.10(+0.54%)
Mar 23, 2018	18.69	18.70	18.66	18.66	23,303	+0.01(+0.05%)
Mar 22, 2018	18.67	18.71	18.65	18.65	19,071	-0.07(-0.35%)
Mar 21, 2018	18.69	18.73	18.67	18.72	28,934	+0.05(+0.28%)
Mar 20, 2018	18.69	18.70	18.61	18.67	148,378	-0.06(-0.31%)
Mar 19, 2018	18.70	18.73	18.70	18.72	11,627	+0.01(+0.08%)
Mar 16, 2018	18.74	18.75	18.70	18.71	39,172	+0.01(+0.04%)
Mar 15, 2018	18.75	18.75	18.70	18.70	14,906	-0.04(-0.20%)
Mar 14, 2018	18.79	18.79	18.72	18.74	184,983	-0.06(-0.32%)
Mar 13, 2018	18.78	18.82	18.78	18.80	14,167	+0.01(+0.04%)
Mar 12, 2018	18.76	18.81	18.76	18.79	31,978	+0.03(+0.16%)
Mar 09, 2018	18.72	18.83	18.70	18.76	229,357	+0.05(+0.27%)
Mar 08, 2018	18.77	18.79	18.70	18.71	33,388	-0.06(-0.31%)
Mar 07, 2018			18.75	18.77	32,255	+0.01(+0.04%)
Mar 06, 2018	18.78	18.79	18.74	18.76	107,348	+0.03(+0.16%)
Mar 05, 2018	18.71	18.73	18.67	18.73	38,211	+0.04(+0.20%)
Mar 02, 2018	18.72	18.75	18.68	18.69	244,758	-0.02(-0.12%)

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.