Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	20.20	20.20	20.11	20.15	72,202	-0.10(-0.51%)
May 30, 2018	19.96	20.28	19.96	20.25	1,872,068	+0.31(+1.55%)
May 29, 2018	19.94	19.98	19.82	19.94	3,375,768	-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	110,028	+0.01(+0.04%)
May 23, 2018	19.78	19.97	19.78	19.94	86,896	+0.19(+0.96%)
May 22, 2018	19.77	19.81	19.70	19.75	170,019	+0.01(+0.04%)
May 21, 2018	19.60	19.76	19.52	19.74	364,871	+0.22(+1.14%)
May 18, 2018	19.58	19.59	19.47	19.52	146,600	-0.03(-0.15%)
May 17, 2018	19.60	19.64	19.52	19.55	72,280	-0.06(-0.30%)
May 16, 2018	19.67	19.74	19.59	19.61	223,916	-0.06(-0.32%)
May 15, 2018	19.83	19.83	19.66	19.67	181,940	-0.34(-1.71%)
May 14, 2018	20.14	20.15	19.96	20.01	134,692	-0.11(-0.55%)
May 11, 2018	20.23	20.24	20.10	20.12	249,607	-0.04(-0.20%)
May 10, 2018	20.10	20.20	20.08	20.16	623,734	+0.13(+0.67%)
May 09, 2018	19.91	20.06	19.91	20.03	146,594	+0.10(+0.48%)
May 08, 2018	19.97	19.97	19.89	19.93	394,003	-0.10(-0.52%)
May 07, 2018	19.89	20.04	19.89	20.04	143,805	+0.15(+0.76%)
May 04, 2018	19.70	19.93	19.70	19.89	101,758	+0.10(+0.52%)
May 03, 2018	19.74	19.81	19.67	19.78	120,562	+0.06(+0.32%)
May 02, 2018	19.81	19.81	19.60	19.72	600,749	-0.11(-0.56%)
May 01, 2018	19.68	19.85	19.66	19.83	169,949	+0.14(+0.73%)
Apr 30, 2018	19.75	19.81	19.69	19.69	133,722	-0.02(-0.08%)
Apr 27, 2018	19.48	19.74	19.47	19.70	774,635	+0.22(+1.14%)
Apr 26, 2018	19.30	19.54	19.30	19.48	256,854	+0.27(+1.40%)
Apr 25, 2018	19.20	19.27	19.11	19.21	116,903	-0.06(-0.29%)
Apr 24, 2018	19.39	19.39	19.19	19.27	156,564	+0.06(+0.33%)
Apr 23, 2018	19.27	19.30	19.18	19.20	152,366	-0.09(-0.45%)
Apr 20, 2018	19.40	19.43	19.27	19.29	107,093	-0.15(-0.78%)
Apr 19, 2018	19.61	19.61	19.35	19.44	86,386	-0.23(-1.17%)
Apr 18, 2018	19.70	19.75	19.66	19.67	71,838	-0.03(-0.16%)
Apr 17, 2018	19.56	19.76	19.52	19.70	170,436	+0.19(+0.98%)
Apr 16, 2018	19.45	19.55	19.42	19.51	140,425	+0.08(+0.41%)
Apr 13, 2018	19.36	19.43	19.33	19.43	147,773	+0.06(+0.29%)
Apr 12, 2018	19.53	19.53	19.34	19.38	99,102	-0.13(-0.65%)
Apr 11, 2018	19.46	19.62	19.46	19.50	149,671	-0.01(-0.05%)
Apr 10, 2018	19.51	19.56	19.47	19.51	84,076	+0.06(+0.33%)
Apr 09, 2018	19.51	19.57	19.42	19.45	111,029	+0.03(+0.14%)
Apr 06, 2018	19.55	19.65	19.39	19.42	134,343	-0.13(-0.67%)
Apr 05, 2018	19.62	19.62	19.46	19.55	67,529	-0.08(-0.40%)
Apr 04, 2018	19.37	19.63	19.31	19.63	87,722	+0.18(+0.94%)
Apr 03, 2018	19.28	19.50	19.27	19.45	114,477	+0.22(+1.16%)
Apr 02, 2018	19.53	19.71	19.14	19.23	343,758	-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	19.39	173,439	+0.34(+1.79%)
Mar 27, 2018	19.08	19.24	18.94	19.05	130,222	-0.02(-0.12%)
Mar 26, 2018	18.94	19.10	18.89	19.08	82,116	+0.22(+1.18%)
Mar 23, 2018	19.13	19.16	18.83	18.85	112,204	-0.22(-1.16%)
Mar 22, 2018	19.18	19.33	19.08	19.08	103,676	-0.22(-1.13%)
Mar 21, 2018	19.32	19.40	19.20	19.29	79,875	-0.04(-0.20%)
Mar 20, 2018	19.41	19.47	19.29	19.33	82,006	-0.07(-0.36%)
Mar 19, 2018	19.48	19.48	19.30	19.40	94,690	-0.05(-0.28%)
Mar 16, 2018	19.37	19.48	19.33	19.46	116,952	+0.07(+0.36%)
Mar 15, 2018	19.43	19.44	19.31	19.39	200,720	-0.04(-0.20%)
Mar 14, 2018	19.47	19.48	19.36	19.43	145,941	+0.08(+0.41%)
Mar 13, 2018	19.44	19.52	19.34	19.35	134,668	-0.06(-0.31%)
Mar 12, 2018	19.37	19.43	19.34	19.41	137,196	+0.01(+0.06%)
Mar 09, 2018	19.29	19.40	19.22	19.40	161,698	+0.11(+0.57%)
Mar 08, 2018	19.31	19.32	19.22	19.29	124,038	+0.00(+0.00%)
Mar 07, 2018		19.29		19.29	107,977	+0.14(+0.74%)
Mar 06, 2018	19.15	19.18	18.99	19.15	166,739	+0.04(+0.21%)
Mar 05, 2018	18.89	19.16	18.85	19.11	198,727	+0.15(+0.79%)
Mar 02, 2018	18.84	18.96	18.77	18.96	344,363	+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.