Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.16	19.26	19.01	19.25	1,386,838	+0.15(+0.79%)
May 30, 2018	19.16	19.22	19.09	19.10	596,502	+0.07(+0.37%)
May 29, 2018	19.16	19.19	18.89	19.03	968,621	-0.25(-1.30%)
May 25, 2018		19.28	19.28	19.28	0	+0.11(+0.57%)
May 24, 2018	19.37	19.39	19.07	19.17	1,154,601	-0.18(-0.93%)
May 23, 2018	19.20	19.36	19.11	19.35	967,204	+0.06(+0.31%)
May 22, 2018	19.35	19.38	19.21	19.29	1,809,365	-0.04(-0.21%)
May 21, 2018	19.41	19.48	19.12	19.33	1,012,558	-0.04(-0.21%)
May 18, 2018	19.03	19.41	18.91	19.37	1,454,710	+0.30(+1.57%)
May 17, 2018	18.83	19.15	18.78	19.07	1,529,453	+0.12(+0.63%)
May 16, 2018	18.89	19.04	18.89	18.95	815,112	-0.01(-0.05%)
May 15, 2018	19.04	19.11	18.72	18.96	1,047,411	-0.12(-0.63%)
May 14, 2018	18.90	19.31	18.90	19.08	1,035,468	+0.16(+0.85%)
May 11, 2018	18.88	19.02	18.76	18.92	1,101,167	+0.02(+0.11%)
May 10, 2018	18.77	19.37	18.73	18.90	1,592,765	+0.12(+0.64%)
May 09, 2018	19.33	19.39	18.01	18.78	4,747,870	-0.52(-2.69%)
May 08, 2018	19.50	19.53	19.27	19.30	1,608,052	-0.20(-1.03%)
May 07, 2018	19.25	19.53	19.25	19.50	1,063,860	+0.36(+1.88%)
May 04, 2018	19.02	19.28	19.00	19.14	1,165,337	+0.03(+0.16%)
May 03, 2018	18.92	19.34	18.86	19.11	3,249,314	+0.13(+0.68%)
May 02, 2018	19.32	19.42	18.95	18.98	2,544,839	-0.47(-2.42%)
May 01, 2018	19.39	19.45	18.92	19.45	2,036,066	-0.01(-0.05%)
Apr 30, 2018	19.31	19.70	19.31	19.46	1,199,514	+0.03(+0.15%)
Apr 27, 2018	19.39	19.51	19.10	19.43	1,212,825	+0.19(+0.99%)
Apr 26, 2018	19.22	19.39	19.07	19.24	1,069,837	+0.16(+0.84%)
Apr 25, 2018	19.09	19.09	18.53	19.08	1,071,332	-0.06(-0.31%)
Apr 24, 2018	19.33	19.42	18.96	19.14	1,209,493	-0.12(-0.62%)
Apr 23, 2018	19.46	19.50	18.88	19.26	1,360,450	-0.13(-0.67%)
Apr 20, 2018	19.54	19.68	19.32	19.39	1,195,523	-0.16(-0.82%)
Apr 19, 2018	19.63	19.89	19.49	19.55	1,232,115	-0.20(-1.01%)
Apr 18, 2018	19.56	19.92	19.42	19.75	1,035,551	+0.20(+1.02%)
Apr 17, 2018	19.53	19.61	19.39	19.55	2,223,904	+0.13(+0.67%)
Apr 16, 2018	19.26	19.47	19.15	19.42	826,212	+0.32(+1.68%)
Apr 13, 2018	19.19	19.20	19.00	19.10	999,541	-0.01(-0.05%)
Apr 12, 2018	19.02	19.13	18.94	19.11	1,339,570	+0.13(+0.68%)
Apr 11, 2018	18.88	19.20	18.75	18.98	1,344,268	-0.02(-0.11%)
Apr 10, 2018	18.76	19.10	18.66	19.00	1,628,646	+0.40(+2.15%)
Apr 09, 2018	18.72	18.84	18.56	18.60	2,286,178	+0.00(+0.00%)
Apr 06, 2018	18.65	18.79	18.41	18.60	1,223,751	-0.16(-0.85%)
Apr 05, 2018	18.79	18.92	18.63	18.76	2,414,158	+0.06(+0.32%)
Apr 04, 2018	18.15	18.73	18.13	18.70	1,213,757	+0.30(+1.63%)
Apr 03, 2018	18.46	18.65	18.16	18.40	2,040,362	+0.05(+0.27%)
Apr 02, 2018	18.60	18.77	18.15	18.35	1,899,260	-0.29(-1.56%)
Mar 29, 2018		18.64	18.64	18.64	0	-0.13(-0.69%)
Mar 28, 2018	18.68	18.93	18.41	18.77	2,371,031	+0.03(+0.16%)
Mar 27, 2018	19.33	19.35	18.68	18.74	1,191,438	-0.59(-3.05%)
Mar 26, 2018	19.20	19.37	18.88	19.33	1,909,596	+0.26(+1.36%)
Mar 23, 2018	19.33	19.50	19.02	19.07	2,549,206	-0.30(-1.55%)
Mar 22, 2018	19.91	19.91	19.33	19.37	1,380,882	-0.64(-3.20%)
Mar 21, 2018	19.93	20.19	19.93	20.01	1,354,458	+0.10(+0.50%)
Mar 20, 2018	19.82	20.00	19.81	19.91	1,463,310	+0.07(+0.35%)
Mar 19, 2018	19.76	19.91	19.70	19.84	1,578,569	+0.05(+0.25%)
Mar 16, 2018	19.66	19.95	19.61	19.79	2,177,420	+0.16(+0.82%)
Mar 15, 2018	19.61	19.76	19.50	19.63	1,575,783	+0.02(+0.10%)
Mar 14, 2018	19.81	19.94	19.55	19.61	1,207,007	-0.07(-0.36%)
Mar 13, 2018	19.70	19.86	19.61	19.68	854,663	+0.06(+0.31%)
Mar 12, 2018	19.49	19.73	19.48	19.62	956,497	+0.13(+0.67%)
Mar 09, 2018	19.60	19.72	19.41	19.49	1,446,948	-0.05(-0.26%)
Mar 08, 2018	19.47	19.60	19.43	19.54	1,632,463	+0.17(+0.88%)
Mar 07, 2018			19.26	19.37	2,547,210	-0.20(-1.02%)
Mar 06, 2018	19.60	20.32	19.53	19.57	2,820,029	+0.17(+0.88%)
Mar 05, 2018	18.73	19.42	18.70	19.40	1,886,462	+0.60(+3.19%)
Mar 02, 2018	18.28	18.89	18.25	18.80	2,846,634	+0.38(+2.06%)

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.