Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.20	20.20	20.11	20.15	72,196	-0.10(-0.51%)
May 30, 2018	19.96	20.28	19.96	20.25	1,871,925	+0.31(+1.55%)
May 29, 2018	19.94	19.98	19.82	19.94	3,375,510	-0.02(-0.12%)
May 25, 2018		19.97	19.97	19.97	0	+0.02(+0.08%)
May 24, 2018	19.97	20.04	19.87	19.95	110,019	+0.01(+0.04%)
May 23, 2018	19.78	19.97	19.78	19.94	86,889	+0.19(+0.96%)
May 22, 2018	19.77	19.81	19.70	19.75	170,006	+0.01(+0.04%)
May 21, 2018	19.60	19.76	19.52	19.74	364,844	+0.22(+1.14%)
May 18, 2018	19.58	19.59	19.47	19.52	146,589	-0.03(-0.15%)
May 17, 2018	19.60	19.65	19.52	19.55	72,275	-0.06(-0.30%)
May 16, 2018	19.67	19.74	19.59	19.61	223,898	-0.06(-0.32%)
May 15, 2018	19.83	19.83	19.66	19.67	181,926	-0.34(-1.71%)
May 14, 2018	20.14	20.15	19.96	20.01	134,682	-0.11(-0.55%)
May 11, 2018	20.23	20.24	20.10	20.13	249,588	-0.04(-0.20%)
May 10, 2018	20.10	20.20	20.09	20.17	623,686	+0.14(+0.67%)
May 09, 2018	19.91	20.06	19.91	20.03	146,583	+0.10(+0.48%)
May 08, 2018	19.97	19.97	19.89	19.94	393,973	-0.10(-0.52%)
May 07, 2018	19.90	20.04	19.90	20.04	143,794	+0.15(+0.76%)
May 04, 2018	19.70	19.93	19.70	19.89	101,750	+0.10(+0.52%)
May 03, 2018	19.74	19.82	19.67	19.78	120,553	+0.06(+0.32%)
May 02, 2018	19.81	19.81	19.61	19.72	600,703	-0.11(-0.56%)
May 01, 2018	19.68	19.85	19.66	19.83	169,936	+0.14(+0.73%)
Apr 30, 2018	19.75	19.82	19.69	19.69	133,712	-0.02(-0.08%)
Apr 27, 2018	19.48	19.74	19.47	19.70	774,575	+0.22(+1.14%)
Apr 26, 2018	19.30	19.55	19.30	19.48	256,834	+0.27(+1.40%)
Apr 25, 2018	19.20	19.27	19.11	19.21	116,894	-0.06(-0.29%)
Apr 24, 2018	19.39	19.39	19.19	19.27	156,552	+0.06(+0.33%)
Apr 23, 2018	19.27	19.30	19.18	19.20	152,354	-0.09(-0.45%)
Apr 20, 2018	19.40	19.43	19.27	19.29	107,084	-0.15(-0.78%)
Apr 19, 2018	19.61	19.61	19.36	19.44	86,379	-0.23(-1.17%)
Apr 18, 2018	19.70	19.75	19.66	19.67	71,832	-0.03(-0.16%)
Apr 17, 2018	19.56	19.76	19.52	19.70	170,423	+0.19(+0.98%)
Apr 16, 2018	19.45	19.55	19.42	19.51	140,414	+0.08(+0.41%)
Apr 13, 2018	19.36	19.43	19.33	19.43	147,761	+0.06(+0.29%)
Apr 12, 2018	19.53	19.53	19.34	19.38	99,095	-0.13(-0.65%)
Apr 11, 2018	19.46	19.62	19.46	19.51	149,660	-0.01(-0.05%)
Apr 10, 2018	19.51	19.56	19.47	19.51	84,069	+0.06(+0.33%)
Apr 09, 2018	19.51	19.57	19.42	19.45	111,021	+0.03(+0.14%)
Apr 06, 2018	19.55	19.65	19.39	19.42	134,333	-0.13(-0.67%)
Apr 05, 2018	19.63	19.63	19.46	19.55	67,523	-0.08(-0.40%)
Apr 04, 2018	19.37	19.63	19.32	19.63	87,716	+0.18(+0.94%)
Apr 03, 2018	19.28	19.50	19.27	19.45	114,468	+0.22(+1.16%)
Apr 02, 2018	19.53	19.71	19.14	19.23	343,732	-0.27(-1.38%)
Mar 29, 2018		19.50	19.50	19.50	0	+0.10(+0.53%)
Mar 28, 2018	19.14	19.46	19.14	19.40	173,426	+0.34(+1.79%)
Mar 27, 2018	19.09	19.25	18.94	19.05	130,212	-0.02(-0.12%)
Mar 26, 2018	18.94	19.10	18.90	19.08	82,109	+0.22(+1.18%)
Mar 23, 2018	19.13	19.16	18.83	18.86	112,196	-0.22(-1.17%)
Mar 22, 2018	19.18	19.34	19.08	19.08	103,668	-0.22(-1.13%)
Mar 21, 2018	19.32	19.41	19.20	19.30	79,869	-0.04(-0.20%)
Mar 20, 2018	19.41	19.47	19.29	19.34	82,000	-0.07(-0.36%)
Mar 19, 2018	19.48	19.48	19.30	19.41	94,683	-0.05(-0.28%)
Mar 16, 2018	19.37	19.48	19.34	19.46	116,943	+0.07(+0.36%)
Mar 15, 2018	19.43	19.44	19.31	19.39	200,705	-0.04(-0.20%)
Mar 14, 2018	19.47	19.48	19.36	19.43	145,930	+0.08(+0.41%)
Mar 13, 2018	19.45	19.52	19.34	19.35	134,658	-0.06(-0.31%)
Mar 12, 2018	19.37	19.43	19.34	19.41	137,186	+0.01(+0.06%)
Mar 09, 2018	19.29	19.40	19.22	19.40	161,686	+0.11(+0.57%)
Mar 08, 2018	19.31	19.32	19.23	19.29	124,029	+0.00(+0.00%)
Mar 07, 2018		19.29		19.29	107,969	+0.14(+0.74%)
Mar 06, 2018	19.15	19.18	18.99	19.15	166,726	+0.04(+0.21%)
Mar 05, 2018	18.90	19.16	18.85	19.11	198,712	+0.15(+0.79%)
Mar 02, 2018	18.84	18.97	18.77	18.96	344,337	+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.