Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.35	19.37	19.31	19.32	8,708	-0.02(-0.12%)
Apr 27, 2018	19.39	19.39	19.33	19.35	15,428	-0.00(-0.02%)
Apr 26, 2018	19.32	19.36	19.31	19.35	15,382	+0.06(+0.30%)
Apr 25, 2018	19.30	19.30	19.25	19.29	23,950	+0.00(+0.00%)
Apr 24, 2018	19.30	19.35	19.24	19.29	16,034	-0.04(-0.19%)
Apr 23, 2018	19.37	19.37	19.30	19.33	16,457	-0.05(-0.26%)
Apr 20, 2018	19.41	19.41	19.34	19.38	13,406	-0.03(-0.15%)
Apr 19, 2018	19.45	19.45	19.37	19.41	14,238	-0.04(-0.19%)
Apr 18, 2018	19.47	19.48	19.40	19.44	17,904	-0.01(-0.04%)
Apr 17, 2018	19.46	19.49	19.42	19.45	9,731	+0.03(+0.15%)
Apr 16, 2018	19.44	19.45	19.39	19.42	17,772	+0.04(+0.23%)
Apr 13, 2018	19.43	19.43	19.36	19.38	32,893	+0.05(+0.27%)
Apr 12, 2018	19.46	19.46	19.26	19.33	275,791	-0.12(-0.61%)
Apr 11, 2018	19.41	19.44	19.41	19.44	15,889	+0.04(+0.20%)
Apr 10, 2018	19.36	19.41	19.33	19.40	67,051	+0.06(+0.32%)
Apr 09, 2018	19.36	19.37	19.31	19.34	41,493	+0.04(+0.19%)
Apr 06, 2018	19.33	19.33	19.30	19.31	8,839	-0.03(-0.13%)
Apr 05, 2018	19.31	19.37	19.31	19.33	10,910	+0.03(+0.17%)
Apr 04, 2018	19.25	19.31	19.25	19.30	3,556	+0.02(+0.11%)
Apr 03, 2018	19.33	19.33	19.24	19.28	16,434	+0.04(+0.19%)
Apr 02, 2018	19.34	19.34	19.22	19.24	20,073	-0.12(-0.64%)
Mar 29, 2018		19.36	19.36	19.36	0	+0.12(+0.64%)
Mar 28, 2018	19.29	19.31	19.24	19.24	15,344	-0.04(-0.19%)
Mar 27, 2018	19.31	19.37	19.26	19.28	13,544	-0.06(-0.30%)
Mar 26, 2018	19.34	19.34	19.26	19.33	17,576	+0.14(+0.72%)
Mar 23, 2018	19.30	19.31	19.18	19.20	13,418	-0.07(-0.36%)
Mar 22, 2018	19.33	19.33	19.26	19.27	19,249	-0.10(-0.51%)
Mar 21, 2018	19.31	19.37	19.31	19.36	14,505	+0.01(+0.03%)
Mar 20, 2018	19.31	19.38	19.31	19.36	29,000	+0.05(+0.24%)
Mar 19, 2018	19.38	19.38	19.29	19.31	29,402	-0.09(-0.45%)
Mar 16, 2018	19.37	19.41	19.37	19.40	21,257	+0.02(+0.12%)
Mar 15, 2018	19.40	19.41	19.35	19.38	12,900	-0.01(-0.04%)
Mar 14, 2018	19.43	19.43	19.36	19.38	26,963	-0.02(-0.11%)
Mar 13, 2018	19.49	19.50	19.41	19.41	24,867	-0.08(-0.41%)
Mar 12, 2018	19.49	19.49	19.44	19.49	17,150	-0.03(-0.15%)
Mar 09, 2018	19.49	19.53	19.49	19.52	35,156	+0.09(+0.49%)
Mar 08, 2018	19.46	19.46	19.40	19.42	26,943	-0.00(-0.02%)
Mar 07, 2018	19.38	19.55	19.38	19.42	246,801	+0.01(+0.06%)
Mar 06, 2018	19.34	19.44	19.26	19.41	354,988	+0.08(+0.41%)
Mar 05, 2018	19.33	19.35	19.25	19.33	589,152	+0.00(+0.01%)
Mar 02, 2018	19.25	19.33	19.25	19.33	36,395	+0.03(+0.18%)
Mar 01, 2018	19.38	19.38	19.29	19.30	29,109	+0.08(+0.41%)
Feb 28, 2018	19.40	19.46	19.22	19.22	171,223	-0.02(-0.11%)
Feb 27, 2018	19.56	19.56	19.19	19.24	350,008	-0.28(-1.43%)
Feb 26, 2018	19.55	19.58	19.47	19.52	60,878	-0.01(-0.05%)
Feb 23, 2018	19.43	19.54	19.41	19.53	42,691	+0.12(+0.63%)
Feb 22, 2018	19.41	19.48	19.40	19.41	57,156	+0.01(+0.04%)
Feb 21, 2018	19.52	19.53	19.01	19.40	57,217	-0.09(-0.45%)
Feb 20, 2018	19.50	19.54	19.48	19.49	18,584	-0.07(-0.35%)
Feb 16, 2018		19.56	19.56	19.56	0	+0.05(+0.24%)
Feb 15, 2018	19.46	19.52	19.44	19.51	53,110	+0.13(+0.67%)
Feb 14, 2018		19.35	19.28	19.38	31,232	+0.03(+0.15%)
Feb 13, 2018	19.39	19.41	19.35	19.35	83,797	-0.07(-0.34%)
Feb 12, 2018	19.39	19.46	19.34	19.42	36,502	+0.12(+0.62%)
Feb 09, 2018	19.36	19.39	19.15	19.30	42,049	-0.05(-0.28%)
Feb 08, 2018	19.54	19.54	19.35	19.35	44,017	-0.20(-1.00%)
Feb 07, 2018	19.63	19.63	19.55	19.55	33,661	-0.02(-0.11%)
Feb 06, 2018	19.52	19.66	19.51	19.57	133,639	-0.07(-0.37%)
Feb 05, 2018	19.72	19.86	19.60	19.64	612,696	-0.09(-0.48%)
Feb 02, 2018	19.78	19.80	19.72	19.73	41,049	-0.10(-0.51%)

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.