Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.45	19.46	19.41	19.43	15,849	-0.01(-0.07%)
May 30, 2018	19.43	19.46	19.40	19.45	19,676	+0.03(+0.14%)
May 29, 2018	19.38	19.42	19.37	19.42	13,724	+0.07(+0.37%)
May 25, 2018		19.35	19.35	19.35	0	+0.04(+0.20%)
May 24, 2018	19.28	19.33	19.28	19.31	9,384	+0.04(+0.20%)
May 23, 2018	19.21	19.27	19.21	19.27	11,730	+0.04(+0.19%)
May 22, 2018	19.22	19.24	19.21	19.24	10,822	-0.00(-0.02%)
May 21, 2018	19.23	19.25	19.19	19.24	26,013	+0.07(+0.34%)
May 18, 2018	19.19	19.22	19.18	19.18	7,261	-0.01(-0.04%)
May 17, 2018	19.16	19.19	19.16	19.18	10,781	+0.01(+0.04%)
May 16, 2018	19.20	19.20	19.18	19.18	71,808	-0.06(-0.29%)
May 15, 2018	19.27	19.27	19.20	19.23	1,231,052	-0.04(-0.21%)
May 14, 2018	19.32	19.34	19.26	19.27	3,772,426	+0.01(+0.03%)
May 11, 2018	19.27	19.29	19.26	19.27	13,060	+0.02(+0.09%)
May 10, 2018	19.28	19.28	19.25	19.25	1,248	+0.00(+0.00%)
May 09, 2018	19.28	19.28	19.24	19.25	20,592	-0.04(-0.21%)
May 08, 2018	19.32	19.32	19.27	19.29	256,957	-0.00(-0.01%)
May 07, 2018	19.33	19.33	19.29	19.29	6,837	-0.02(-0.08%)
May 04, 2018	19.30	19.32	19.29	19.31	3,793	-0.01(-0.04%)
May 03, 2018	19.32	19.35	19.30	19.32	33,963	+0.06(+0.30%)
May 02, 2018	19.32	19.32	19.26	19.26	4,717	-0.07(-0.34%)
May 01, 2018	19.30	19.34	19.27	19.32	9,552	+0.04(+0.20%)
Apr 30, 2018	19.36	19.36	19.28	19.28	8,897	-0.04(-0.22%)
Apr 27, 2018	19.33	19.33	19.27	19.33	10,989	+0.06(+0.31%)
Apr 26, 2018	19.24	19.29	19.24	19.27	12,992	+0.04(+0.21%)
Apr 25, 2018	19.29	19.29	19.23	19.23	914	-0.07(-0.36%)
Apr 24, 2018	19.31	19.33	19.28	19.30	10,752	-0.03(-0.15%)
Apr 23, 2018	19.36	19.36	19.29	19.33	7,549	-0.06(-0.30%)
Apr 20, 2018	19.38	19.39	19.32	19.38	18,400	+0.02(+0.13%)
Apr 19, 2018	19.40	19.42	19.35	19.36	69,898	-0.11(-0.59%)
Apr 18, 2018	19.50	19.50	19.42	19.47	25,948	-0.04(-0.21%)
Apr 17, 2018	19.51	19.52	19.45	19.51	18,915	+0.00(+0.00%)
Apr 16, 2018	19.44	19.51	19.42	19.51	13,844	+0.01(+0.04%)
Apr 13, 2018	19.50	19.51	19.46	19.51	8,435	+0.02(+0.12%)
Apr 12, 2018	19.46	19.93	19.46	19.48	36,571	+0.01(+0.05%)
Apr 11, 2018	19.53	19.54	19.46	19.47	12,001	-0.06(-0.29%)
Apr 10, 2018	19.52	19.53	19.50	19.53	5,308	+0.04(+0.20%)
Apr 09, 2018	19.52	19.54	19.49	19.49	10,240	-0.01(-0.07%)
Apr 06, 2018	19.50	19.51	19.45	19.51	7,833	+0.04(+0.20%)
Apr 05, 2018	19.42	19.48	19.42	19.47	11,396	+0.02(+0.12%)
Apr 04, 2018	19.44	19.51	19.42	19.44	18,225	-0.01(-0.07%)
Apr 03, 2018	19.48	19.51	19.45	19.46	11,816	-0.03(-0.15%)
Apr 02, 2018	19.50	19.51	19.46	19.48	19,544	+0.00(+0.00%)
Mar 29, 2018		19.48	19.48	19.48	0	+0.06(+0.33%)
Mar 28, 2018	19.44	19.44	19.42	19.42	15,337	-0.02(-0.12%)
Mar 27, 2018		19.44	19.38	19.44	6,988	+0.07(+0.34%)
Mar 26, 2018	19.39	19.40	19.35	19.38	7,291	+0.01(+0.04%)
Mar 23, 2018	19.34	19.39	19.34	19.37	12,438	+0.02(+0.13%)
Mar 22, 2018	19.39	19.40	19.35	19.35	3,093	-0.04(-0.21%)
Mar 21, 2018	19.37	19.39	19.35	19.39	20,630	-0.02(-0.08%)
Mar 20, 2018	19.39	19.40	19.37	19.40	21,364	-0.02(-0.13%)
Mar 19, 2018	19.43	19.44	19.39	19.43	20,566	+0.02(+0.12%)
Mar 16, 2018	19.38	19.43	19.38	19.40	16,703	-0.02(-0.12%)
Mar 15, 2018	19.38	19.43	19.38	19.43	6,263	+0.07(+0.38%)
Mar 14, 2018	19.39	19.43	19.35	19.35	29,262	-0.05(-0.25%)
Mar 13, 2018	19.39	19.40	19.34	19.40	10,292	+0.02(+0.13%)
Mar 12, 2018	19.39	19.39	19.34	19.38	9,192	-0.02(-0.08%)
Mar 09, 2018	19.40	19.40	19.35	19.39	15,411	-0.01(-0.04%)
Mar 08, 2018	19.37	19.41	19.35	19.40	14,958	+0.07(+0.34%)
Mar 07, 2018	19.40	19.41	19.34	19.34	61,167	-0.08(-0.42%)
Mar 06, 2018	19.43	19.44	19.39	19.42	17,674	-0.02(-0.08%)
Mar 05, 2018	19.39	19.44	19.38	19.44	14,525	+0.05(+0.24%)
Mar 02, 2018	19.41	19.44	19.37	19.39	6,542	-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.