Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.38	19.39	19.34	19.36	15,905	-0.01(-0.07%)
May 30, 2018	19.37	19.39	19.33	19.38	19,747	+0.03(+0.14%)
May 29, 2018	19.31	19.35	19.30	19.35	13,773	+0.07(+0.37%)
May 25, 2018		19.28	19.28	19.28	0	+0.04(+0.20%)
May 24, 2018	19.21	19.26	19.21	19.24	9,418	+0.04(+0.20%)
May 23, 2018	19.14	19.21	19.14	19.20	11,772	+0.04(+0.19%)
May 22, 2018	19.15	19.17	19.14	19.17	10,861	-0.00(-0.03%)
May 21, 2018	19.17	19.18	19.12	19.17	26,106	+0.07(+0.34%)
May 18, 2018	19.13	19.15	19.11	19.11	7,287	-0.01(-0.04%)
May 17, 2018	19.09	19.12	19.09	19.12	10,819	+0.01(+0.04%)
May 16, 2018	19.13	19.13	19.11	19.11	72,066	-0.05(-0.29%)
May 15, 2018	19.21	19.21	19.13	19.16	1,235,469	-0.04(-0.21%)
May 14, 2018	19.25	19.27	19.19	19.20	3,785,960	+0.01(+0.03%)
May 11, 2018	19.21	19.22	19.19	19.20	13,107	+0.02(+0.08%)
May 10, 2018	19.21	19.21	19.18	19.18	1,253	+0.00(+0.00%)
May 09, 2018	19.21	19.21	19.17	19.18	20,666	-0.04(-0.21%)
May 08, 2018	19.25	19.25	19.20	19.22	257,879	-0.00(-0.01%)
May 07, 2018	19.26	19.26	19.22	19.22	6,862	-0.02(-0.08%)
May 04, 2018	19.23	19.25	19.22	19.24	3,806	-0.01(-0.04%)
May 03, 2018	19.26	19.28	19.23	19.25	34,085	+0.06(+0.30%)
May 02, 2018	19.25	19.25	19.19	19.19	4,734	-0.07(-0.34%)
May 01, 2018	19.23	19.27	19.20	19.25	9,587	+0.04(+0.20%)
Apr 30, 2018	19.29	19.29	19.22	19.22	8,929	-0.04(-0.22%)
Apr 27, 2018	19.26	19.26	19.20	19.26	11,029	+0.06(+0.31%)
Apr 26, 2018	19.18	19.22	19.17	19.20	13,038	+0.04(+0.21%)
Apr 25, 2018	19.22	19.22	19.16	19.16	918	-0.07(-0.36%)
Apr 24, 2018	19.24	19.26	19.21	19.23	10,790	-0.03(-0.15%)
Apr 23, 2018	19.29	19.29	19.22	19.26	7,576	-0.06(-0.30%)
Apr 20, 2018	19.31	19.32	19.25	19.31	18,466	+0.02(+0.13%)
Apr 19, 2018	19.33	19.35	19.28	19.29	70,149	-0.11(-0.59%)
Apr 18, 2018	19.43	19.43	19.35	19.40	26,041	-0.04(-0.21%)
Apr 17, 2018	19.44	19.45	19.38	19.44	18,982	+0.00(+0.00%)
Apr 16, 2018	19.37	19.44	19.36	19.44	13,894	+0.01(+0.04%)
Apr 13, 2018	19.43	19.44	19.39	19.44	8,465	+0.02(+0.12%)
Apr 12, 2018	19.39	19.86	19.39	19.41	36,702	+0.01(+0.05%)
Apr 11, 2018	19.46	19.47	19.39	19.40	12,044	-0.06(-0.29%)
Apr 10, 2018	19.45	19.46	19.43	19.46	5,327	+0.04(+0.20%)
Apr 09, 2018	19.45	19.47	19.42	19.42	10,277	-0.01(-0.07%)
Apr 06, 2018	19.43	19.44	19.38	19.44	7,861	+0.04(+0.20%)
Apr 05, 2018	19.35	19.41	19.35	19.40	11,437	+0.02(+0.12%)
Apr 04, 2018	19.37	19.44	19.35	19.37	18,290	-0.01(-0.07%)
Apr 03, 2018	19.41	19.44	19.38	19.39	11,858	-0.03(-0.15%)
Apr 02, 2018	19.43	19.44	19.39	19.42	19,615	+0.00(+0.00%)
Mar 29, 2018		19.41	19.41	19.41	0	+0.06(+0.33%)
Mar 28, 2018	19.37	19.37	19.35	19.35	15,392	-0.02(-0.12%)
Mar 27, 2018		19.37	19.31	19.37	7,013	+0.06(+0.34%)
Mar 26, 2018	19.32	19.33	19.28	19.31	7,317	+0.01(+0.04%)
Mar 23, 2018	19.27	19.32	19.27	19.30	12,482	+0.02(+0.13%)
Mar 22, 2018	19.32	19.33	19.28	19.28	3,104	-0.04(-0.21%)
Mar 21, 2018	19.30	19.32	19.28	19.32	20,704	-0.02(-0.08%)
Mar 20, 2018	19.32	19.33	19.30	19.33	21,440	-0.02(-0.13%)
Mar 19, 2018	19.36	19.37	19.32	19.36	20,640	+0.02(+0.13%)
Mar 16, 2018	19.31	19.36	19.31	19.33	16,763	-0.02(-0.13%)
Mar 15, 2018	19.31	19.36	19.31	19.36	6,285	+0.07(+0.38%)
Mar 14, 2018	19.32	19.36	19.28	19.29	29,367	-0.05(-0.25%)
Mar 13, 2018	19.33	19.33	19.27	19.33	10,329	+0.02(+0.13%)
Mar 12, 2018	19.33	19.33	19.27	19.31	9,225	-0.02(-0.08%)
Mar 09, 2018	19.33	19.33	19.28	19.33	15,466	-0.01(-0.04%)
Mar 08, 2018	19.31	19.34	19.28	19.33	15,012	+0.06(+0.34%)
Mar 07, 2018	19.33	19.34	19.27	19.27	61,386	-0.08(-0.42%)
Mar 06, 2018	19.36	19.37	19.32	19.35	17,738	-0.02(-0.08%)
Mar 05, 2018	19.32	19.37	19.31	19.37	14,577	+0.05(+0.24%)
Mar 02, 2018	19.34	19.37	19.30	19.32	6,566	-0.05(-0.24%)

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.