Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.26	20.26	20.17	20.21	71,980	-0.10(-0.51%)
May 30, 2018	20.02	20.35	20.02	20.31	1,866,326	+0.31(+1.55%)
May 29, 2018	20.00	20.04	19.88	20.00	3,365,414	-0.02(-0.12%)
May 25, 2018		20.03	20.03	20.03	0	+0.02(+0.08%)
May 24, 2018	20.03	20.10	19.93	20.01	109,690	+0.01(+0.04%)
May 23, 2018	19.84	20.03	19.84	20.00	86,630	+0.19(+0.96%)
May 22, 2018	19.83	19.87	19.76	19.81	169,497	+0.01(+0.04%)
May 21, 2018	19.66	19.82	19.58	19.80	363,752	+0.22(+1.14%)
May 18, 2018	19.64	19.65	19.53	19.58	146,150	-0.03(-0.15%)
May 17, 2018	19.66	19.70	19.58	19.61	72,058	-0.06(-0.30%)
May 16, 2018	19.73	19.80	19.65	19.67	223,229	-0.06(-0.32%)
May 15, 2018	19.89	19.89	19.72	19.73	181,382	-0.34(-1.71%)
May 14, 2018	20.20	20.21	20.02	20.07	134,279	-0.11(-0.55%)
May 11, 2018	20.29	20.31	20.16	20.19	248,841	-0.04(-0.20%)
May 10, 2018	20.16	20.26	20.15	20.23	621,820	+0.14(+0.67%)
May 09, 2018	19.97	20.12	19.97	20.09	146,144	+0.10(+0.48%)
May 08, 2018	20.03	20.03	19.95	19.99	392,794	-0.10(-0.52%)
May 07, 2018	19.96	20.10	19.96	20.10	143,364	+0.15(+0.76%)
May 04, 2018	19.76	19.99	19.76	19.95	101,446	+0.10(+0.52%)
May 03, 2018	19.80	19.88	19.73	19.84	120,193	+0.06(+0.32%)
May 02, 2018	19.87	19.87	19.67	19.78	598,907	-0.11(-0.56%)
May 01, 2018	19.74	19.91	19.72	19.89	169,428	+0.14(+0.73%)
Apr 30, 2018	19.81	19.88	19.75	19.75	133,312	-0.02(-0.08%)
Apr 27, 2018	19.54	19.80	19.53	19.76	772,259	+0.22(+1.14%)
Apr 26, 2018	19.36	19.60	19.36	19.54	256,066	+0.27(+1.40%)
Apr 25, 2018	19.25	19.33	19.17	19.27	116,544	-0.06(-0.29%)
Apr 24, 2018	19.45	19.45	19.25	19.33	156,084	+0.06(+0.33%)
Apr 23, 2018	19.33	19.36	19.24	19.26	151,898	-0.09(-0.45%)
Apr 20, 2018	19.46	19.49	19.33	19.35	106,764	-0.15(-0.78%)
Apr 19, 2018	19.67	19.67	19.41	19.50	86,121	-0.23(-1.17%)
Apr 18, 2018	19.76	19.81	19.72	19.73	71,618	-0.03(-0.16%)
Apr 17, 2018	19.62	19.82	19.58	19.76	169,913	+0.19(+0.98%)
Apr 16, 2018	19.51	19.61	19.48	19.57	139,994	+0.08(+0.41%)
Apr 13, 2018	19.42	19.49	19.39	19.49	147,320	+0.06(+0.29%)
Apr 12, 2018	19.59	19.59	19.40	19.44	98,798	-0.13(-0.65%)
Apr 11, 2018	19.52	19.68	19.52	19.56	149,212	-0.01(-0.04%)
Apr 10, 2018	19.57	19.62	19.53	19.57	83,818	+0.06(+0.33%)
Apr 09, 2018	19.57	19.63	19.48	19.51	110,689	+0.03(+0.14%)
Apr 06, 2018	19.61	19.71	19.45	19.48	133,931	-0.13(-0.67%)
Apr 05, 2018	19.68	19.68	19.52	19.61	67,321	-0.08(-0.40%)
Apr 04, 2018	19.43	19.69	19.37	19.69	87,453	+0.18(+0.94%)
Apr 03, 2018	19.34	19.56	19.33	19.51	114,126	+0.22(+1.16%)
Apr 02, 2018	19.59	19.77	19.20	19.29	342,703	-0.27(-1.38%)
Mar 29, 2018		19.56	19.56	19.56	0	+0.10(+0.53%)
Mar 28, 2018	19.20	19.52	19.20	19.45	172,907	+0.34(+1.79%)
Mar 27, 2018	19.14	19.30	19.00	19.11	129,822	-0.02(-0.12%)
Mar 26, 2018	19.00	19.16	18.95	19.13	81,864	+0.22(+1.18%)
Mar 23, 2018	19.19	19.21	18.88	18.91	111,860	-0.22(-1.16%)
Mar 22, 2018	19.24	19.39	19.13	19.13	103,358	-0.22(-1.13%)
Mar 21, 2018	19.38	19.46	19.26	19.35	79,631	-0.04(-0.20%)
Mar 20, 2018	19.47	19.53	19.35	19.39	81,755	-0.07(-0.36%)
Mar 19, 2018	19.54	19.54	19.36	19.46	94,401	-0.06(-0.28%)
Mar 16, 2018	19.43	19.54	19.39	19.52	116,595	+0.07(+0.36%)
Mar 15, 2018	19.49	19.50	19.37	19.45	200,107	-0.04(-0.20%)
Mar 14, 2018	19.53	19.54	19.42	19.49	145,495	+0.08(+0.41%)
Mar 13, 2018	19.50	19.58	19.40	19.41	134,257	-0.06(-0.31%)
Mar 12, 2018	19.43	19.49	19.40	19.47	136,777	+0.01(+0.06%)
Mar 09, 2018	19.35	19.46	19.28	19.46	161,204	+0.11(+0.57%)
Mar 08, 2018	19.37	19.38	19.28	19.35	123,659	+0.00(+0.00%)
Mar 07, 2018		19.35		19.35	107,647	+0.14(+0.74%)
Mar 06, 2018	19.20	19.24	19.05	19.20	166,229	+0.04(+0.21%)
Mar 05, 2018	18.95	19.22	18.90	19.16	198,119	+0.15(+0.79%)
Mar 02, 2018	18.90	19.02	18.83	19.01	343,310	+0.09(+0.46%)

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.