Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.16	19.16	18.97	19.04	1,408,001	-0.13(-0.67%)
May 30, 2018	19.16	19.16	19.13	19.16	869,129	+0.03(+0.17%)
May 29, 2018	19.13	19.16	19.13	19.13	870,346	+0.00(+0.00%)
May 25, 2018		19.13	19.13	19.13	0	-0.03(-0.17%)
May 24, 2018	19.13	19.16	19.13	19.16	970,636	+0.00(+0.00%)
May 23, 2018	18.91	19.20	18.78	19.16	7,338,622	+0.45(+2.40%)
May 22, 2018	19.16	19.20	17.82	18.71	12,738,495	-0.45(-2.34%)
May 21, 2018	19.16	19.20	19.16	19.16	1,089,443	+0.00(+0.00%)
May 18, 2018	19.20	19.20	19.16	19.16	815,375	+0.00(+0.00%)
May 17, 2018	19.13	19.20	19.13	19.16	2,875,925	+0.03(+0.17%)
May 16, 2018	19.20	19.20	19.13	19.13	2,814,275	-0.03(-0.17%)
May 15, 2018	19.20	19.23	19.16	19.16	2,845,357	+0.00(+0.00%)
May 14, 2018	19.16	19.20	19.10	19.16	1,128,351	+0.03(+0.17%)
May 11, 2018	19.20	19.23	19.13	19.13	1,285,733	-0.06(-0.33%)
May 10, 2018	19.13	19.20	19.10	19.20	1,193,911	+0.10(+0.50%)
May 09, 2018	19.13	19.16	19.10	19.10	2,595,801	+0.03(+0.17%)
May 08, 2018	19.04	19.10	19.04	19.07	1,052,128	+0.00(+0.00%)
May 07, 2018	19.04	19.15	19.02	19.07	1,819,437	+0.06(+0.34%)
May 04, 2018	19.04	19.04	18.97	19.00	1,216,936	-0.03(-0.17%)
May 03, 2018	19.00	19.04	18.97	19.04	1,008,428	+0.03(+0.17%)
May 02, 2018	19.04	19.08	18.94	19.00	1,809,468	-0.06(-0.34%)
May 01, 2018	19.04	19.10	19.04	19.07	1,242,954	+0.03(+0.17%)
Apr 30, 2018	19.07	19.13	19.04	19.04	1,664,204	+0.00(+0.00%)
Apr 27, 2018	19.07	19.10	19.00	19.04	927,338	-0.03(-0.17%)
Apr 26, 2018	19.07	19.10	19.00	19.07	1,276,931	+0.03(+0.17%)
Apr 25, 2018	19.04	19.08	19.00	19.04	1,346,423	-0.03(-0.17%)
Apr 24, 2018	19.04	19.07	19.00	19.07	863,433	+0.06(+0.34%)
Apr 23, 2018	19.04	19.07	19.00	19.00	623,827	-0.03(-0.17%)
Apr 20, 2018	19.07	19.10	19.00	19.04	1,277,272	-0.06(-0.34%)
Apr 19, 2018	19.10	19.10	19.05	19.10	963,158	+0.00(+0.00%)
Apr 18, 2018	19.10	19.10	19.04	19.10	2,207,483	+0.00(+0.00%)
Apr 17, 2018	19.10	19.13	19.05	19.10	691,741	+0.03(+0.17%)
Apr 16, 2018	19.07	19.13	19.00	19.07	1,285,682	+0.03(+0.17%)
Apr 13, 2018	19.00	19.07	18.97	19.04	354,240	+0.03(+0.17%)
Apr 12, 2018	18.94	19.04	18.91	19.00	992,480	+0.06(+0.34%)
Apr 11, 2018	18.94	18.97	18.88	18.94	912,138	-0.03(-0.17%)
Apr 10, 2018	18.91	18.97	18.91	18.97	1,126,651	+0.13(+0.68%)
Apr 09, 2018	18.88	18.94	18.84	18.84	2,163,554	-0.03(-0.17%)
Apr 06, 2018	18.94	18.97	18.84	18.88	752,221	-0.06(-0.34%)
Apr 05, 2018	18.94	18.94	18.89	18.94	523,999	+0.03(+0.17%)
Apr 04, 2018	18.81	18.94	18.81	18.91	674,795	+0.06(+0.34%)
Apr 03, 2018	18.97	19.02	18.75	18.84	3,151,264	-0.16(-0.84%)
Apr 02, 2018	19.07	19.13	19.00	19.00	2,180,288	+0.00(+0.00%)
Mar 29, 2018		19.00	19.00	19.00	0	+0.00(+0.00%)
Mar 28, 2018	19.04	19.05	19.00	19.00	1,261,751	+0.00(+0.00%)
Mar 27, 2018	19.07	19.10	19.00	19.00	984,951	-0.06(-0.34%)
Mar 26, 2018	19.04	19.10	19.02	19.07	790,409	+0.06(+0.34%)
Mar 23, 2018	19.00	19.05	19.00	19.00	1,089,023	+0.03(+0.17%)
Mar 22, 2018	19.04	19.10	18.97	18.97	1,240,041	-0.10(-0.51%)
Mar 21, 2018	19.10	19.13	19.04	19.07	529,910	-0.03(-0.17%)
Mar 20, 2018	19.13	19.13	19.07	19.10	1,043,097	-0.03(-0.17%)
Mar 19, 2018	19.07	19.13	19.07	19.13	554,632	+0.06(+0.34%)
Mar 16, 2018	19.13	19.16	19.07	19.07	1,692,882	-0.10(-0.50%)
Mar 15, 2018	19.16	19.20	19.13	19.16	1,943,295	+0.00(+0.00%)
Mar 14, 2018	19.16	19.20	19.15	19.16	1,970,078	+0.00(+0.00%)
Mar 13, 2018	19.04	19.20	19.04	19.16	3,438,447	+0.13(+0.67%)
Mar 12, 2018	19.04	19.07	19.04	19.04	1,222,487	+0.00(+0.00%)
Mar 09, 2018	19.00	19.07	18.97	19.04	2,242,361	+0.03(+0.17%)
Mar 08, 2018	19.04	19.05	18.94	19.00	1,829,988	+0.05(+0.27%)
Mar 07, 2018		19.02		18.95	2,107,577	-0.10(-0.50%)
Mar 06, 2018	19.02	19.05	18.92	19.05	1,619,041	+0.00(+0.00%)
Mar 05, 2018	18.92	19.05	18.92	19.05	1,526,325	+0.10(+0.50%)
Mar 02, 2018	18.89	18.95	18.86	18.95	2,947,747	+0.03(+0.17%)

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.