Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.16	19.16	19.05	19.10	16,696	-0.07(-0.35%)
May 30, 2018	18.95	19.23	18.95	19.17	50,042	+0.27(+1.44%)
May 29, 2018	18.81	18.93	18.81	18.90	46,971	+0.08(+0.45%)
May 25, 2018		18.82	18.82	18.82	0	+0.08(+0.45%)
May 24, 2018	18.80	18.80	18.65	18.73	13,199	-0.04(-0.23%)
May 23, 2018	18.56	18.80	18.56	18.77	7,753	+0.21(+1.14%)
May 22, 2018	18.49	18.59	18.47	18.56	47,755	+0.05(+0.29%)
May 21, 2018	18.32	18.56	18.23	18.51	17,967	+0.23(+1.23%)
May 18, 2018	18.27	18.32	18.20	18.28	18,042	+0.03(+0.14%)
May 17, 2018	18.36	18.41	18.23	18.26	15,687	-0.10(-0.55%)
May 16, 2018	18.47	18.51	18.34	18.36	15,918	-0.07(-0.37%)
May 15, 2018	18.66	18.66	18.39	18.43	13,563	-0.32(-1.72%)
May 14, 2018	18.92	18.92	18.67	18.75	20,769	-0.16(-0.85%)
May 11, 2018	19.01	19.01	18.90	18.91	16,809	-0.08(-0.45%)
May 10, 2018	18.93	19.01	18.93	18.99	113,499	+0.14(+0.76%)
May 09, 2018	18.67	18.86	18.67	18.85	48,751	+0.13(+0.68%)
May 08, 2018	18.80	18.80	18.69	18.72	23,470	-0.11(-0.59%)
May 07, 2018	18.71	18.83	18.69	18.83	15,806	+0.19(+1.00%)
May 04, 2018	18.44	18.68	18.43	18.65	47,942	+0.18(+0.96%)
May 03, 2018	18.43	18.53	18.43	18.47	43,056	+0.07(+0.37%)
May 02, 2018	18.45	18.49	18.27	18.40	28,028	-0.13(-0.69%)
May 01, 2018	18.35	18.55	18.33	18.53	12,850	+0.20(+1.06%)
Apr 30, 2018	18.39	18.45	18.32	18.33	87,996	-0.06(-0.32%)
Apr 27, 2018	17.97	18.45	17.97	18.39	40,711	+0.36(+2.02%)
Apr 26, 2018	17.82	18.13	17.82	18.03	51,247	+0.26(+1.48%)
Apr 25, 2018	17.77	17.83	17.66	17.76	16,433	-0.03(-0.14%)
Apr 24, 2018	17.75	17.87	17.69	17.79	30,413	+0.08(+0.43%)
Apr 23, 2018	17.69	17.81	17.65	17.71	37,092	-0.03(-0.19%)
Apr 20, 2018	17.95	17.96	17.73	17.75	18,769	-0.18(-0.99%)
Apr 19, 2018	18.06	18.06	17.82	17.93	22,655	-0.25(-1.40%)
Apr 18, 2018	18.26	18.28	18.17	18.18	18,689	-0.04(-0.23%)
Apr 17, 2018	18.08	18.32	18.08	18.22	9,796	+0.19(+1.06%)
Apr 16, 2018	17.97	18.08	17.93	18.03	26,076	+0.11(+0.64%)
Apr 13, 2018	17.82	17.92	17.77	17.92	19,748	+0.12(+0.67%)
Apr 12, 2018	18.04	18.05	17.76	17.80	28,076	-0.20(-1.13%)
Apr 11, 2018	18.04	18.14	17.99	18.00	13,716	+0.02(+0.09%)
Apr 10, 2018	18.02	18.07	17.97	17.99	31,072	+0.02(+0.09%)
Apr 09, 2018	18.05	18.09	17.96	17.97	27,213	-0.08(-0.47%)
Apr 06, 2018	18.12	18.25	18.01	18.05	38,972	-0.12(-0.65%)
Apr 05, 2018	18.15	18.17	18.04	18.17	156,481	-0.02(-0.09%)
Apr 04, 2018	17.94	18.22	17.94	18.19	638,559	+0.19(+1.04%)
Apr 03, 2018	17.87	18.07	17.81	18.00	970,559	+0.19(+1.05%)
Apr 02, 2018	18.06	18.07	17.72	17.82	24,521	-0.25(-1.36%)
Mar 29, 2018		18.06	18.06	18.06	0	-0.02(-0.09%)
Mar 28, 2018	17.68	18.10	17.68	18.08	31,726	+0.47(+2.65%)
Mar 27, 2018	17.54	17.81	17.43	17.61	15,832	+0.08(+0.44%)
Mar 26, 2018	17.43	17.54	17.38	17.54	28,795	+0.18(+1.03%)
Mar 23, 2018	17.69	17.69	17.32	17.36	17,971	-0.31(-1.73%)
Mar 22, 2018	17.75	17.94	17.66	17.66	23,420	-0.14(-0.79%)
Mar 21, 2018	17.89	17.91	17.69	17.80	21,678	-0.10(-0.57%)
Mar 20, 2018	17.97	18.05	17.86	17.91	15,501	-0.10(-0.56%)
Mar 19, 2018	18.13	18.13	17.89	18.01	15,302	-0.14(-0.75%)
Mar 16, 2018	17.99	18.16	17.97	18.14	20,468	+0.12(+0.66%)
Mar 15, 2018	18.05	18.09	17.92	18.02	28,782	+0.00(+0.00%)
Mar 14, 2018		18.02	17.98	18.02	18,566	+0.01(+0.05%)
Mar 13, 2018	18.07	18.12	17.98	18.02	69,455	-0.02(-0.09%)
Mar 12, 2018	17.96	18.06	17.94	18.03	25,935	+0.09(+0.52%)
Mar 09, 2018	17.87	17.94	17.75	17.94	21,340	+0.08(+0.47%)
Mar 08, 2018	17.86	17.90	17.80	17.85	23,515	+0.03(+0.14%)
Mar 07, 2018		17.84		17.83	33,007	+0.13(+0.72%)
Mar 06, 2018	17.63	17.71	17.52	17.70	22,294	+0.08(+0.43%)
Mar 05, 2018	17.41	17.70	17.41	17.63	12,987	+0.19(+1.07%)
Mar 02, 2018	17.37	17.45	17.28	17.44	14,621	+0.00(+0.00%)

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.