Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	19.45	19.46	19.43	19.44	2,508,494	-0.01(-0.04%)
May 30, 2018	19.43	19.46	19.43	19.45	3,247,411	+0.05(+0.26%)
May 29, 2018	19.44	19.45	19.39	19.40	9,905,053	-0.06(-0.33%)
May 25, 2018		19.46	19.46	19.46	0	-0.02(-0.11%)
May 24, 2018	19.48	19.50	19.46	19.49	2,317,404	-0.01(-0.04%)
May 23, 2018	19.47	19.49	19.46	19.49	2,078,163	+0.01(+0.07%)
May 22, 2018	19.49	19.51	19.47	19.48	4,265,481	-0.01(-0.04%)
May 21, 2018	19.47	19.50	19.46	19.49	2,616,714	+0.02(+0.11%)
May 18, 2018	19.47	19.47	19.45	19.46	1,118,057	-0.01(-0.04%)
May 17, 2018	19.45	19.49	19.45	19.47	1,533,423	+0.01(+0.07%)
May 16, 2018	19.46	19.46	19.43	19.46	3,561,168	+0.01(+0.07%)
May 15, 2018	19.49	19.49	19.42	19.44	2,035,068	-0.06(-0.33%)
May 14, 2018	19.51	19.51	19.47	19.51	5,877,238	+0.02(+0.11%)
May 11, 2018	19.51	19.51	19.47	19.49	2,674,113	-0.01(-0.04%)
May 10, 2018	19.45	19.50	19.45	19.49	3,291,673	+0.04(+0.22%)
May 09, 2018	19.43	19.47	19.43	19.45	1,474,504	+0.01(+0.07%)
May 08, 2018	19.45	19.46	19.42	19.44	1,535,237	-0.01(-0.07%)
May 07, 2018	19.43	19.46	19.43	19.45	860,609	+0.02(+0.11%)
May 04, 2018	19.42	19.45	19.39	19.43	1,472,331	-0.01(-0.04%)
May 03, 2018	19.42	19.46	19.40	19.44	1,822,771	+0.02(+0.11%)
May 02, 2018	19.43	19.46	19.39	19.42	2,051,625	+0.00(+0.00%)
May 01, 2018	19.42	19.43	19.39	19.42	2,185,956	+0.00(+0.00%)
Apr 30, 2018	19.41	19.46	19.40	19.41	2,863,585	+0.01(+0.07%)
Apr 27, 2018	19.43	19.44	19.37	19.40	1,096,368	+0.01(+0.04%)
Apr 26, 2018	19.38	19.41	19.36	19.39	2,335,840	+0.03(+0.15%)
Apr 25, 2018	19.34	19.36	19.30	19.36	3,957,587	+0.02(+0.11%)
Apr 24, 2018	19.44	19.44	19.34	19.34	4,012,879	-0.06(-0.29%)
Apr 23, 2018	19.43	19.43	19.39	19.40	2,016,746	-0.04(-0.18%)
Apr 20, 2018	19.44	19.50	19.42	19.44	2,749,030	-0.02(-0.11%)
Apr 19, 2018	19.46	19.49	19.42	19.46	4,115,867	-0.03(-0.15%)
Apr 18, 2018	19.52	19.53	19.49	19.49	1,578,572	-0.02(-0.11%)
Apr 17, 2018	19.50	19.54	19.50	19.51	1,638,799	+0.01(+0.07%)
Apr 16, 2018	19.49	19.51	19.48	19.49	1,546,215	+0.02(+0.11%)
Apr 13, 2018	19.49	19.50	19.46	19.47	1,996,514	+0.01(+0.04%)
Apr 12, 2018	19.43	19.48	19.40	19.46	2,190,842	+0.04(+0.22%)
Apr 11, 2018	19.40	19.44	19.39	19.42	2,348,552	+0.03(+0.15%)
Apr 10, 2018	19.37	19.41	19.37	19.39	6,414,218	+0.04(+0.18%)
Apr 09, 2018	19.34	19.37	19.33	19.36	13,136,281	+0.04(+0.18%)
Apr 06, 2018	19.33	19.35	19.30	19.32	4,928,958	+0.00(+0.00%)
Apr 05, 2018	19.31	19.35	19.31	19.32	3,651,957	+0.02(+0.11%)
Apr 04, 2018	19.22	19.32	19.22	19.30	5,030,178	+0.02(+0.11%)
Apr 03, 2018	19.27	19.29	19.24	19.28	6,904,391	+0.04(+0.18%)
Apr 02, 2018	19.34	19.34	19.23	19.24	14,406,231	-0.06(-0.32%)
Mar 29, 2018		19.31	19.31	19.31	0	+0.01(+0.07%)
Mar 28, 2018	19.28	19.31	19.25	19.29	1,428,311	+0.01(+0.07%)
Mar 27, 2018	19.29	19.32	19.24	19.28	2,321,895	-0.01(-0.04%)
Mar 26, 2018	19.26	19.31	19.23	19.29	3,402,800	+0.09(+0.48%)
Mar 23, 2018	19.27	19.28	19.17	19.19	2,473,910	-0.04(-0.22%)
Mar 22, 2018	19.29	19.30	19.22	19.24	1,905,369	-0.08(-0.40%)
Mar 21, 2018	19.31	19.34	19.29	19.31	4,843,747	+0.01(+0.04%)
Mar 20, 2018	19.29	19.31	19.29	19.31	2,581,145	+0.01(+0.04%)
Mar 19, 2018	19.32	19.32	19.27	19.30	1,371,728	-0.05(-0.26%)
Mar 16, 2018	19.31	19.35	19.31	19.35	1,515,440	+0.03(+0.15%)
Mar 15, 2018	19.34	19.34	19.30	19.32	1,447,619	+0.01(+0.04%)
Mar 14, 2018	19.33	19.34	19.30	19.31	2,183,871	-0.01(-0.07%)
Mar 13, 2018	19.38	19.38	19.31	19.33	1,565,885	-0.04(-0.18%)
Mar 12, 2018	19.36	19.38	19.34	19.36	1,114,919	-0.01(-0.04%)
Mar 09, 2018	19.33	19.39	19.33	19.37	1,421,075	+0.07(+0.37%)
Mar 08, 2018	19.34	19.34	19.29	19.30	1,952,558	-0.01(-0.07%)
Mar 07, 2018			19.30	19.31	2,394,555	-0.04(-0.18%)
Mar 06, 2018	19.35	19.36	19.31	19.35	1,203,975	+0.03(+0.15%)
Mar 05, 2018	19.32	19.34	19.29	19.32	2,750,188	-0.01(-0.07%)
Mar 02, 2018	19.29	19.34	19.24	19.34	4,017,718	+0.05(+0.26%)

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.