Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2018	19.78	19.82	19.78	19.80	72,071	+0.02(+0.10%)
Jun 28, 2018	19.84	19.84	19.77	19.78	44,604	-0.04(-0.22%)
Jun 27, 2018	19.80	19.83	19.79	19.83	77,336	+0.07(+0.37%)
Jun 26, 2018	19.74	19.77	19.73	19.76	48,733	+0.02(+0.12%)
Jun 25, 2018	19.73	19.76	19.72	19.73	36,055	+0.01(+0.04%)
Jun 22, 2018	19.71	19.73	19.70	19.72	49,845	+0.02(+0.09%)
Jun 21, 2018	19.69	19.71	19.68	19.71	104,622	+0.04(+0.20%)
Jun 20, 2018	19.72	19.72	19.66	19.67	70,715	-0.06(-0.28%)
Jun 19, 2018	19.72	19.74	19.71	19.72	71,665	+0.03(+0.16%)
Jun 18, 2018	19.69	19.69	19.67	19.69	78,643	+0.02(+0.08%)
Jun 15, 2018		19.65	19.65	19.68	59,393	+0.02(+0.12%)
Jun 14, 2018	19.63	19.66	19.63	19.65	43,956	+0.04(+0.20%)
Jun 13, 2018	19.62	19.69	19.55	19.61	100,659	-0.01(-0.04%)
Jun 12, 2018	19.61	19.64	19.61	19.62	63,741	-0.02(-0.08%)
Jun 11, 2018	19.60	19.64	19.60	19.64	173,848	+0.00(+0.00%)
Jun 08, 2018	19.65	19.68	19.64	19.64	4,030,493	-0.04(-0.20%)
Jun 07, 2018	19.63	19.69	19.62	19.68	135,468	+0.06(+0.29%)
Jun 06, 2018			19.60	19.62	41,214	-0.06(-0.29%)
Jun 05, 2018	19.64	19.69	19.64	19.68	106,341	+0.06(+0.33%)
Jun 04, 2018	19.64	19.65	19.61	19.61	112,542	-0.04(-0.20%)
Jun 01, 2018	19.63	19.66	19.63	19.65	45,915	-0.04(-0.20%)
May 31, 2018	19.66	19.72	19.66	19.69	72,493	+0.03(+0.16%)
May 30, 2018	19.66	19.70	19.64	19.66	63,818	-0.06(-0.28%)
May 29, 2018	19.64	19.76	19.62	19.72	334,087	+0.14(+0.74%)
May 25, 2018		19.57	19.57	19.57	0	+0.01(+0.04%)
May 24, 2018	19.57	19.59	19.55	19.56	159,555	+0.02(+0.08%)
May 23, 2018	19.53	19.56	19.51	19.55	83,915	+0.06(+0.29%)
May 22, 2018	19.49	19.49	19.48	19.49	59,953	+0.00(+0.02%)
May 21, 2018	19.46	19.49	19.46	19.49	40,616	+0.00(+0.02%)
May 18, 2018	19.46	19.49	19.45	19.48	127,891	+0.05(+0.25%)
May 17, 2018	19.44	19.48	19.42	19.43	234,313	-0.02(-0.12%)
May 16, 2018	19.47	19.48	19.44	19.46	123,783	-0.03(-0.16%)
May 15, 2018	19.48	19.50	19.46	19.49	52,363	-0.06(-0.29%)
May 14, 2018	19.55	19.56	19.53	19.55	157,201	-0.02(-0.12%)
May 11, 2018	19.59	19.60	19.56	19.57	48,837	-0.03(-0.16%)
May 10, 2018	19.58	19.60	19.56	19.60	152,731	+0.04(+0.21%)
May 09, 2018	19.54	19.60	19.54	19.56	146,658	-0.01(-0.05%)
May 08, 2018	19.57	19.59	19.54	19.57	153,504	-0.03(-0.16%)
May 07, 2018	19.60	19.62	19.60	19.60	98,289	-0.02(-0.08%)
May 04, 2018	19.61	19.62	19.57	19.62	31,877	+0.01(+0.06%)
May 03, 2018	19.60	19.61	19.59	19.61	100,663	+0.04(+0.18%)
May 02, 2018	19.55	19.58	19.54	19.57	62,945	+0.02(+0.08%)
May 01, 2018	19.56	19.58	19.54	19.56	46,922	-0.07(-0.35%)
Apr 30, 2018	19.59	19.64	19.58	19.62	107,628	+0.06(+0.28%)
Apr 27, 2018	19.56	19.59	19.56	19.57	41,906	+0.02(+0.12%)
Apr 26, 2018	19.55	19.55	19.52	19.54	57,127	+0.03(+0.16%)
Apr 25, 2018	19.52	19.52	19.48	19.51	62,683	-0.01(-0.04%)
Apr 24, 2018	19.54	19.57	19.51	19.52	46,656	-0.06(-0.28%)
Apr 23, 2018	19.57	19.58	19.54	19.58	116,277	-0.01(-0.04%)
Apr 20, 2018	19.60	19.61	19.57	19.58	45,734	-0.06(-0.32%)
Apr 19, 2018	19.64	19.66	19.62	19.65	445,934	-0.01(-0.04%)
Apr 18, 2018	19.69	19.70	19.66	19.66	346,545	-0.02(-0.12%)
Apr 17, 2018	19.68	19.71	19.66	19.68	70,563	+0.02(+0.08%)
Apr 16, 2018	19.64	19.68	19.64	19.66	77,168	-0.01(-0.04%)
Apr 13, 2018	19.68	19.71	19.67	19.67	76,035	+0.01(+0.06%)
Apr 12, 2018	19.70	19.70	19.66	19.66	45,700	-0.04(-0.22%)
Apr 11, 2018	19.68	19.71	19.67	19.70	61,378	+0.06(+0.28%)
Apr 10, 2018	19.65	19.67	19.63	19.65	88,835	-0.01(-0.03%)
Apr 09, 2018	19.64	19.66	19.62	19.65	42,867	-0.02(-0.09%)
Apr 06, 2018	19.63	19.67	19.63	19.67	68,341	+0.09(+0.45%)
Apr 05, 2018	19.63	19.63	19.58	19.58	77,680	-0.05(-0.24%)
Apr 04, 2018	19.68	19.71	19.63	19.63	96,348	-0.02(-0.12%)
Apr 03, 2018	19.63	19.67	19.63	19.66	123,442	-0.01(-0.03%)

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.