Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.60	19.63	19.56	19.57	52,796	+0.00(+0.00%)
May 30, 2018	19.60	19.63	19.55	19.57	18,562	-0.08(-0.42%)
May 29, 2018	19.54	19.71	19.54	19.65	13,002	+0.17(+0.85%)
May 25, 2018		19.48	19.48	19.48	0	+0.09(+0.46%)
May 24, 2018	19.42	19.46	19.40	19.40	14,245	+0.02(+0.13%)
May 23, 2018	19.39	19.39	19.35	19.37	14,871	+0.08(+0.43%)
May 22, 2018	19.28	19.32	19.27	19.29	98,974	-0.04(-0.21%)
May 21, 2018	19.31	19.33	19.27	19.33	14,691	+0.01(+0.05%)
May 18, 2018	19.27	19.32	19.25	19.32	11,636	+0.11(+0.55%)
May 17, 2018	19.26	19.26	19.20	19.21	43,621	-0.05(-0.25%)
May 16, 2018	19.30	19.30	19.23	19.26	12,811	-0.02(-0.12%)
May 15, 2018	19.34	19.34	19.25	19.29	57,881	-0.08(-0.44%)
May 14, 2018	19.40	19.41	19.35	19.37	12,127	-0.05(-0.25%)
May 11, 2018	19.41	19.42	19.40	19.42	8,058	+0.04(+0.19%)
May 10, 2018	19.40	19.40	19.35	19.38	18,251	+0.07(+0.37%)
May 09, 2018	19.27	19.34	19.27	19.31	9,326	-0.03(-0.16%)
May 08, 2018	19.37	19.37	19.30	19.34	18,004	-0.06(-0.31%)
May 07, 2018	19.40	19.41	19.37	19.40	15,956	-0.01(-0.04%)
May 04, 2018	19.40	19.41	19.37	19.41	5,756	+0.03(+0.17%)
May 03, 2018	19.39	19.45	19.38	19.38	3,874	-0.02(-0.09%)
May 02, 2018	19.35	19.41	19.35	19.40	12,737	+0.05(+0.26%)
May 01, 2018	19.37	19.40	19.35	19.35	25,761	-0.04(-0.22%)
Apr 30, 2018	19.44	19.46	19.38	19.39	28,876	-0.05(-0.26%)
Apr 27, 2018	19.45	19.45	19.42	19.44	6,189	+0.03(+0.13%)
Apr 26, 2018	19.43	19.43	19.39	19.41	10,392	+0.08(+0.44%)
Apr 25, 2018	19.36	19.38	19.32	19.33	18,405	-0.06(-0.29%)
Apr 24, 2018	19.40	19.42	19.38	19.38	12,492	+0.00(+0.02%)
Apr 23, 2018	19.43	19.45	19.37	19.38	5,854	-0.07(-0.37%)
Apr 20, 2018	19.44	19.49	19.44	19.45	14,086	-0.08(-0.42%)
Apr 19, 2018	19.54	19.54	19.46	19.54	28,398	-0.06(-0.29%)
Apr 18, 2018	19.61	19.65	19.59	19.59	16,676	-0.10(-0.49%)
Apr 17, 2018	19.72	19.72	19.63	19.69	31,023	+0.00(+0.02%)
Apr 16, 2018	19.67	19.72	19.60	19.69	31,367	-0.02(-0.12%)
Apr 13, 2018	19.65	19.71	19.64	19.71	14,650	+0.05(+0.24%)
Apr 12, 2018	19.66	19.68	19.65	19.66	9,037	-0.05(-0.24%)
Apr 11, 2018	19.77	19.79	19.68	19.71	17,341	+0.02(+0.12%)
Apr 10, 2018	19.68	19.70	19.64	19.68	10,709	+0.00(+0.02%)
Apr 09, 2018	19.61	19.70	19.61	19.68	8,415	+0.01(+0.04%)
Apr 06, 2018	19.72	19.72	19.64	19.67	7,659	+0.05(+0.27%)
Apr 05, 2018	19.58	19.64	19.58	19.62	14,832	-0.03(-0.17%)
Apr 04, 2018	19.65	19.69	19.60	19.65	102,411	+0.06(+0.29%)
Apr 03, 2018	19.64	19.67	19.59	19.59	16,888	-0.03(-0.17%)
Apr 02, 2018	19.58	19.74	19.58	19.63	18,601	-0.11(-0.54%)
Mar 29, 2018		19.73	19.73	19.73	0	+0.13(+0.69%)
Mar 28, 2018	19.72	19.72	19.57	19.60	15,033	+0.03(+0.14%)
Mar 27, 2018	19.54	19.60	19.50	19.57	31,177	+0.07(+0.35%)
Mar 26, 2018	19.51	19.56	19.48	19.50	6,568	-0.05(-0.27%)
Mar 23, 2018	19.48	19.60	19.48	19.56	6,863	-0.02(-0.10%)
Mar 22, 2018	19.53	19.62	19.53	19.58	10,295	+0.06(+0.32%)
Mar 21, 2018	19.56	19.56	19.49	19.51	9,492	-0.06(-0.29%)
Mar 20, 2018	19.59	19.59	19.55	19.57	29,897	-0.05(-0.25%)
Mar 19, 2018	19.62	19.65	19.59	19.62	15,620	-0.00(-0.02%)
Mar 16, 2018	19.62	19.64	19.59	19.62	5,914	-0.00(-0.02%)
Mar 15, 2018	19.62	19.72	19.60	19.63	137,406	-0.00(-0.00%)
Mar 14, 2018	19.63	19.67	19.61	19.63	16,839	+0.03(+0.17%)
Mar 13, 2018	19.63	19.65	19.58	19.59	19,309	-0.04(-0.21%)
Mar 12, 2018	19.59	19.64	19.54	19.64	8,177	+0.01(+0.05%)
Mar 09, 2018	19.68	19.70	19.51	19.63	12,092	-0.05(-0.25%)
Mar 08, 2018	19.68	19.68	19.63	19.68	70,202	+0.05(+0.25%)
Mar 07, 2018			19.60	19.63	11,816	+0.01(+0.04%)
Mar 06, 2018	19.64	19.65	19.62	19.62	13,357	+0.05(+0.25%)
Mar 05, 2018	19.63	19.66	19.54	19.57	17,519	-0.08(-0.42%)
Mar 02, 2018	19.70	19.70	19.59	19.65	19,493	-0.08(-0.39%)

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.