Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.67	19.71	19.63	19.64	52,601	+0.00(+0.00%)
May 30, 2018	19.67	19.70	19.62	19.64	18,493	-0.08(-0.42%)
May 29, 2018	19.61	19.78	19.61	19.72	12,954	+0.17(+0.85%)
May 25, 2018		19.56	19.56	19.56	0	+0.09(+0.46%)
May 24, 2018	19.49	19.53	19.47	19.47	14,192	+0.02(+0.13%)
May 23, 2018	19.46	19.46	19.42	19.44	14,817	+0.08(+0.43%)
May 22, 2018	19.35	19.39	19.34	19.36	98,608	-0.04(-0.21%)
May 21, 2018	19.38	19.40	19.34	19.40	14,637	+0.01(+0.05%)
May 18, 2018	19.34	19.39	19.32	19.39	11,593	+0.11(+0.55%)
May 17, 2018	19.33	19.33	19.28	19.29	43,460	-0.05(-0.25%)
May 16, 2018	19.38	19.38	19.30	19.33	12,764	-0.02(-0.12%)
May 15, 2018	19.41	19.41	19.32	19.36	57,667	-0.08(-0.44%)
May 14, 2018	19.48	19.48	19.42	19.44	12,082	-0.05(-0.25%)
May 11, 2018	19.48	19.49	19.47	19.49	8,028	+0.04(+0.19%)
May 10, 2018	19.47	19.48	19.43	19.46	18,184	+0.07(+0.37%)
May 09, 2018	19.34	19.41	19.34	19.38	9,292	-0.03(-0.16%)
May 08, 2018	19.44	19.44	19.38	19.42	17,937	-0.06(-0.31%)
May 07, 2018	19.47	19.48	19.44	19.48	15,897	-0.01(-0.04%)
May 04, 2018	19.47	19.48	19.44	19.48	5,735	+0.03(+0.17%)
May 03, 2018	19.46	19.53	19.45	19.45	3,860	-0.02(-0.09%)
May 02, 2018	19.43	19.48	19.42	19.47	12,690	+0.05(+0.26%)
May 01, 2018	19.44	19.48	19.42	19.42	25,666	-0.04(-0.22%)
Apr 30, 2018	19.51	19.53	19.45	19.46	28,770	-0.05(-0.26%)
Apr 27, 2018	19.52	19.52	19.50	19.51	6,166	+0.03(+0.13%)
Apr 26, 2018	19.50	19.50	19.46	19.49	10,353	+0.08(+0.44%)
Apr 25, 2018	19.44	19.45	19.39	19.40	18,337	-0.06(-0.29%)
Apr 24, 2018	19.47	19.49	19.45	19.46	12,446	+0.00(+0.02%)
Apr 23, 2018	19.50	19.52	19.45	19.45	5,833	-0.07(-0.37%)
Apr 20, 2018	19.51	19.56	19.51	19.53	14,034	-0.08(-0.42%)
Apr 19, 2018	19.62	19.62	19.53	19.61	28,293	-0.06(-0.29%)
Apr 18, 2018	19.68	19.72	19.67	19.67	16,614	-0.10(-0.49%)
Apr 17, 2018	19.79	19.79	19.70	19.76	30,908	+0.00(+0.02%)
Apr 16, 2018	19.74	19.79	19.68	19.76	31,251	-0.02(-0.12%)
Apr 13, 2018	19.72	19.78	19.72	19.78	14,595	+0.05(+0.24%)
Apr 12, 2018	19.73	19.76	19.72	19.73	9,004	-0.05(-0.24%)
Apr 11, 2018	19.84	19.86	19.75	19.78	17,277	+0.02(+0.12%)
Apr 10, 2018	19.75	19.77	19.72	19.76	10,670	+0.00(+0.02%)
Apr 09, 2018	19.68	19.77	19.68	19.75	8,384	+0.01(+0.04%)
Apr 06, 2018	19.79	19.79	19.71	19.75	7,631	+0.05(+0.27%)
Apr 05, 2018	19.65	19.72	19.65	19.69	14,777	-0.03(-0.17%)
Apr 04, 2018	19.72	19.77	19.68	19.72	102,033	+0.06(+0.29%)
Apr 03, 2018	19.72	19.74	19.67	19.67	16,826	-0.03(-0.17%)
Apr 02, 2018	19.65	19.81	19.65	19.70	18,532	-0.11(-0.54%)
Mar 29, 2018		19.81	19.81	19.81	0	+0.14(+0.69%)
Mar 28, 2018	19.79	19.79	19.64	19.67	14,977	+0.03(+0.14%)
Mar 27, 2018	19.61	19.68	19.57	19.64	31,062	+0.07(+0.35%)
Mar 26, 2018	19.58	19.63	19.55	19.58	6,544	-0.05(-0.27%)
Mar 23, 2018	19.56	19.67	19.56	19.63	6,838	-0.02(-0.10%)
Mar 22, 2018	19.60	19.69	19.60	19.65	10,257	+0.06(+0.32%)
Mar 21, 2018	19.63	19.63	19.56	19.58	9,456	-0.06(-0.29%)
Mar 20, 2018	19.67	19.67	19.63	19.64	29,786	-0.05(-0.25%)
Mar 19, 2018	19.69	19.72	19.67	19.69	15,562	-0.00(-0.02%)
Mar 16, 2018	19.69	19.71	19.67	19.70	5,892	-0.00(-0.02%)
Mar 15, 2018	19.69	19.79	19.68	19.70	136,899	-0.00(-0.00%)
Mar 14, 2018	19.70	19.74	19.68	19.70	16,777	+0.03(+0.17%)
Mar 13, 2018	19.70	19.73	19.65	19.67	19,238	-0.04(-0.21%)
Mar 12, 2018	19.67	19.71	19.61	19.71	8,146	+0.01(+0.05%)
Mar 09, 2018	19.76	19.77	19.58	19.70	12,047	-0.05(-0.25%)
Mar 08, 2018	19.75	19.76	19.70	19.75	69,943	+0.05(+0.25%)
Mar 07, 2018			19.68	19.70	11,773	+0.01(+0.04%)
Mar 06, 2018	19.71	19.72	19.69	19.69	13,308	+0.05(+0.25%)
Mar 05, 2018	19.70	19.73	19.61	19.64	17,454	-0.08(-0.42%)
Mar 02, 2018	19.77	19.77	19.67	19.72	19,421	-0.08(-0.39%)
Mar 01, 2018	19.70	19.83	19.69	19.80	44,889	+0.03(+0.14%)
Feb 28, 2018	19.80	19.80	19.69	19.77	46,425	+0.12(+0.63%)
Feb 27, 2018	19.72	19.78	19.65	19.65	16,777	-0.18(-0.91%)
Feb 26, 2018	19.85	19.86	19.74	19.83	11,558	+0.09(+0.46%)
Feb 23, 2018	19.73	19.81	19.73	19.74	6,360	+0.04(+0.19%)
Feb 22, 2018	19.73	19.74	19.68	19.70	15,110	+0.05(+0.27%)
Feb 21, 2018	19.78	19.78	19.65	19.65	47,048	-0.08(-0.42%)
Feb 20, 2018	19.73	19.74	19.72	19.73	20,238	-0.03(-0.16%)
Feb 16, 2018		19.77	19.77	19.77	0	+0.06(+0.29%)
Feb 15, 2018	19.71	19.73	19.67	19.71	20,634	+0.09(+0.46%)
Feb 14, 2018	19.68	19.68	19.61	19.62	20,234	-0.14(-0.72%)
Feb 13, 2018	19.76	19.80	19.72	19.76	14,737	-0.03(-0.16%)
Feb 12, 2018	19.83	19.83	19.73	19.79	15,192	+0.02(+0.08%)
Feb 09, 2018	19.77	19.82	19.77	19.77	21,560	-0.09(-0.45%)
Feb 08, 2018	19.78	19.87	19.78	19.86	2,306,607	+0.01(+0.04%)
Feb 07, 2018	19.86	19.95	19.86	19.86	6,241	-0.08(-0.41%)
Feb 06, 2018	19.93	20.01	19.91	19.94	9,946	-0.04(-0.20%)
Feb 05, 2018		20.04	19.83	19.98	28,236	+0.06(+0.28%)
Feb 02, 2018	19.96	19.96	19.92	19.92	10,487	-0.05(-0.24%)
Feb 01, 2018	20.03	20.09	19.96	19.97	11,139	-0.12(-0.60%)
Jan 31, 2018	20.18	20.18	20.06	20.09	10,846	+0.02(+0.10%)
Jan 30, 2018	20.16	20.16	20.05	20.07	20,871	-0.12(-0.61%)
Jan 29, 2018	20.09	20.19	20.05	20.19	89,304	+0.00(+0.00%)
Jan 26, 2018	20.20	20.20	20.10	20.19	8,784	-0.03(-0.15%)
Jan 25, 2018	20.12	20.23	20.12	20.22	288,058	+0.06(+0.27%)
Jan 24, 2018	20.17	20.19	20.13	20.17	19,740	-0.03(-0.16%)
Jan 23, 2018	20.15	20.21	20.15	20.20	978,086	+0.09(+0.45%)
Jan 22, 2018	20.09	20.16	20.09	20.11	48,004	-0.02(-0.08%)
Jan 19, 2018	20.19	20.19	20.13	20.13	19,824	-0.08(-0.40%)
Jan 18, 2018	20.17	20.22	20.14	20.21	13,293	-0.08(-0.40%)
Jan 17, 2018	20.33	20.33	20.23	20.29	36,372	-0.04(-0.20%)
Jan 16, 2018	20.32	20.32	20.29	20.33	49,141	+0.01(+0.04%)
Jan 12, 2018		20.32	20.32	20.32	0	-0.02(-0.12%)
Jan 11, 2018	20.26	20.35	20.23	20.35	42,700	+0.15(+0.76%)
Jan 10, 2018	20.22	20.22	20.19	20.20	3,883	-0.06(-0.30%)
Jan 09, 2018	20.38	20.38	20.18	20.26	102,642	-0.09(-0.42%)
Jan 08, 2018	20.45	20.45	20.29	20.34	24,174	+0.02(+0.12%)
Jan 05, 2018	20.32	20.35	20.31	20.32	8,426	-0.06(-0.28%)
Jan 04, 2018	20.34	20.38	20.32	20.37	15,666	+0.01(+0.04%)
Jan 03, 2018	20.37	20.38	20.33	20.37	72,181	+0.02(+0.08%)
Jan 02, 2018	20.36	20.36	20.28	20.35	41,158	-0.06(-0.28%)
Dec 29, 2017		20.41	20.41	20.41	0	+0.07(+0.32%)
Dec 28, 2017	20.32	20.39	20.32	20.34	2,821	-0.03(-0.14%)
Dec 27, 2017	20.32	20.39	20.25	20.37	55,364	+0.09(+0.46%)
Dec 26, 2017	21.18	21.18	20.20	20.28	27,798	+0.07(+0.32%)
Dec 22, 2017	20.24	20.49	20.21	20.21	412,809	-0.06(-0.28%)
Dec 21, 2017	20.22	20.27	20.17	20.27	5,642	+0.03(+0.15%)
Dec 20, 2017	20.18	20.26	20.18	20.24	7,806	-0.01(-0.04%)
Dec 19, 2017	20.29	20.29	20.23	20.24	5,229	-0.12(-0.61%)
Dec 18, 2017	20.37	20.39	20.31	20.37	6,554	-0.02(-0.08%)
Dec 15, 2017	20.31	20.42	20.31	20.38	14,528	-0.01(-0.04%)
Dec 14, 2017	20.33	20.42	20.33	20.39	11,048	+0.04(+0.21%)
Dec 13, 2017	20.30	20.41	20.30	20.35	7,390	+0.05(+0.23%)
Dec 12, 2017	20.25	20.33	20.25	20.30	8,675	-0.02(-0.12%)
Dec 11, 2017	20.31	20.35	20.29	20.33	4,937	-0.00(-0.01%)
Dec 08, 2017	20.28	20.35	20.28	20.33	1,011,249	-0.01(-0.03%)
Dec 07, 2017	20.35	20.38	20.33	20.33	3,406	-0.08(-0.40%)
Dec 06, 2017	20.38	20.42	20.38	20.42	1,272	+0.04(+0.20%)
Dec 05, 2017	20.29	20.38	20.29	20.38	8,795	+0.11(+0.56%)
Dec 04, 2017	20.27	20.27	20.24	20.26	978	-0.09(-0.42%)
Dec 01, 2017	20.22	20.35	20.22	20.35	736	+0.11(+0.53%)
Nov 30, 2017	20.23	20.26	20.19	20.24	23,932	-0.02(-0.11%)
Nov 29, 2017	20.23	20.27	20.23	20.26	4,519	-0.07(-0.32%)
Nov 28, 2017	20.30	20.34	20.30	20.33	2,375	+0.03(+0.16%)
Nov 27, 2017	20.33	20.33	20.29	20.29	1,217	-0.01(-0.04%)
Nov 24, 2017	20.27	20.30	20.27	20.30	1,536	-0.02(-0.12%)
Nov 22, 2017	20.27	20.33	20.26	20.33	3,826	+0.12(+0.60%)
Nov 21, 2017	20.22	20.22	20.21	20.21	1,384	-0.01(-0.03%)
Nov 20, 2017	20.17	20.21	20.15	20.21	6,470	-0.01(-0.04%)
Nov 17, 2017	20.21	20.23	20.19	20.22	1,486	+0.05(+0.24%)
Nov 16, 2017	20.16	20.18	20.15	20.17	3,202	-0.05(-0.24%)
Nov 15, 2017	20.16	20.22	20.16	20.22	3,023	+0.06(+0.28%)
Nov 14, 2017	20.16	20.18	20.16	20.16	2,553	+0.05(+0.24%)
Nov 13, 2017	20.12	20.13	20.12	20.12	1,192	-0.03(-0.16%)
Nov 10, 2017	20.16	20.16	20.15	20.15	3,968	-0.11(-0.56%)
Nov 09, 2017	20.26	20.28	20.23	20.26	4,627	-0.02(-0.12%)
Nov 08, 2017	20.30	20.31	20.28	20.29	3,647	-0.03(-0.16%)
Nov 07, 2017	20.33	20.34	20.30	20.32	6,479	-0.03(-0.16%)
Nov 06, 2017	20.32	20.36	20.32	20.35	8,043	+0.02(+0.08%)
Nov 03, 2017	20.29	20.34	20.28	20.34	9,088	+0.00(+0.00%)
Nov 02, 2017	20.31	20.34	20.31	20.34	2,784	+0.04(+0.18%)
Nov 01, 2017	20.32	20.32	20.26	20.30	5,926	+0.01(+0.05%)
Oct 31, 2017	20.29	20.29	20.29	20.29	1,357	+0.00(+0.02%)
Oct 30, 2017	20.29	20.29	20.26	20.28	1,445	+0.06(+0.29%)
Oct 27, 2017	20.21	20.23	20.21	20.23	3,059	+0.04(+0.20%)
Oct 26, 2017	20.19	20.19	20.18	20.18	510	+0.01(+0.04%)
Oct 25, 2017	20.16	20.18	20.13	20.18	4,680	-0.07(-0.32%)
Oct 24, 2017	20.23	20.24	20.23	20.24	9,290	-0.02(-0.09%)
Oct 23, 2017	20.24	20.29	20.24	20.26	5,597	+0.06(+0.29%)
Oct 20, 2017	20.18	20.20	20.16	20.20	6,097	-0.02(-0.11%)
Oct 18, 2017		20.22	20.22	20.22	0	-0.08(-0.41%)
Oct 17, 2017	20.27	20.31	20.27	20.31	1,706	+0.02(+0.08%)
Oct 16, 2017	20.30	20.30	20.29	20.29	493	-0.01(-0.04%)
Oct 13, 2017	20.27	20.30	20.27	20.30	863	+0.10(+0.47%)
Oct 10, 2017		20.20	20.20	20.20	0	+0.04(+0.21%)
Oct 09, 2017	20.18	20.18	20.16	20.16	5,220	+0.00(+0.00%)
Oct 06, 2017	20.13	20.16	20.12	20.16	4,401	-0.03(-0.16%)
Oct 05, 2017	20.20	20.20	20.18	20.19	5,058	+0.00(+0.00%)
Oct 04, 2017	20.22	20.22	20.19	20.19	2,042	+0.00(+0.00%)
Oct 03, 2017	20.17	20.19	20.17	20.19	1,596	+0.05(+0.27%)
Oct 02, 2017	20.18	20.18	20.12	20.14	4,522	+0.01(+0.05%)
Sep 29, 2017	20.13	20.14	20.13	20.13	3,815	-0.01(-0.04%)
Sep 28, 2017	20.11	20.14	20.10	20.14	3,333	+0.03(+0.17%)
Sep 27, 2017	20.10	20.13	20.10	20.10	5,833	-0.04(-0.21%)
Sep 26, 2017	20.14	20.14	20.14	20.14	290	-0.08(-0.40%)
Sep 25, 2017	20.16	20.23	20.16	20.23	1,337	+0.07(+0.36%)
Sep 22, 2017	20.15	20.15	20.14	20.15	1,784	+0.05(+0.26%)
Sep 21, 2017	20.10	20.10	20.10	20.10	4,936	-0.04(-0.22%)
Sep 20, 2017	20.18	20.18	20.13	20.14	2,060	+0.00(+0.00%)
Sep 19, 2017	20.24	20.24	20.14	20.14	4,319	-0.09(-0.44%)
Sep 18, 2017	20.27	20.27	20.19	20.23	4,794	+0.01(+0.06%)
Sep 15, 2017	20.23	20.23	20.22	20.22	493	+0.04(+0.22%)

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.