Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.85	20.99	20.81	20.81	143,622	-0.31(-1.47%)
May 30, 2019	21.11	21.17	21.08	21.12	25,008	+0.12(+0.59%)
May 29, 2019	21.00	21.07	20.98	20.99	12,385	-0.16(-0.76%)
May 28, 2019	21.47	21.47	21.15	21.15	15,234	-0.22(-1.02%)
May 24, 2019	21.50	21.50	21.37	21.37	16,423	+0.09(+0.44%)
May 23, 2019	21.50	21.50	21.22	21.28	52,373	-0.26(-1.23%)
May 22, 2019	21.58	21.63	21.54	21.54	57,197	-0.05(-0.22%)
May 21, 2019	21.70	21.70	21.57	21.59	165,806	+0.16(+0.74%)
May 20, 2019	21.63	21.63	21.41	21.43	32,369	-0.16(-0.72%)
May 17, 2019	21.68	21.80	21.59	21.59	40,896	-0.16(-0.74%)
May 16, 2019	21.66	21.90	21.66	21.75	19,182	+0.22(+1.04%)
May 15, 2019	21.38	21.64	21.38	21.52	18,387	-0.02(-0.09%)
May 14, 2019	21.38	21.56	21.35	21.54	38,217	+0.34(+1.63%)
May 13, 2019	21.47	21.47	21.19	21.20	45,659	-0.55(-2.54%)
May 10, 2019	21.57	21.76	21.39	21.75	29,626	+0.08(+0.37%)
May 09, 2019	21.58	21.75	21.53	21.67	10,675	-0.12(-0.57%)
May 08, 2019	21.77	21.88	21.77	21.79	24,544	+0.03(+0.15%)
May 07, 2019	22.11	22.11	21.70	21.76	44,416	-0.45(-2.03%)
May 06, 2019	21.97	22.27	21.85	22.21	179,044	-0.08(-0.36%)
May 03, 2019	22.12	22.30	22.12	22.29	32,846	+0.22(+1.01%)
May 02, 2019	22.14	22.17	21.95	22.07	150,668	-0.03(-0.12%)
May 01, 2019	22.31	22.32	22.09	22.09	25,414	-0.14(-0.63%)
Apr 30, 2019	22.24	22.24	22.22	22.24	34,111	-0.01(-0.03%)
Apr 29, 2019	22.22	22.29	22.22	22.24	18,899	+0.08(+0.36%)
Apr 26, 2019	22.17	22.20	22.05	22.16	92,420	+0.05(+0.21%)
Apr 25, 2019	22.04	22.15	22.00	22.12	16,162	-0.01(-0.05%)
Apr 24, 2019	22.20	22.20	22.10	22.13	26,628	-0.01(-0.03%)
Apr 23, 2019	22.02	22.18	22.02	22.13	17,888	+0.20(+0.90%)
Apr 22, 2019	21.92	21.94	21.86	21.94	50,151	+0.03(+0.12%)
Apr 18, 2019	21.95	21.95	21.84	21.91	7,084	+0.03(+0.14%)
Apr 17, 2019	22.06	22.06	21.88	21.88	13,447	-0.03(-0.14%)
Apr 16, 2019	22.00	22.00	21.91	21.91	19,788	-0.01(-0.05%)
Apr 15, 2019	21.89	21.92	21.87	21.92	20,879	+0.02(+0.10%)
Apr 12, 2019	21.94	21.97	21.85	21.90	23,185	+0.13(+0.58%)
Apr 11, 2019	21.79	21.81	21.74	21.77	40,697	+0.00(+0.00%)
Apr 10, 2019	21.73	21.79	21.73	21.77	19,221	+0.08(+0.36%)
Apr 09, 2019	21.80	21.80	21.68	21.69	14,474	-0.16(-0.71%)
Apr 08, 2019	21.79	21.85	21.72	21.85	28,402	+0.07(+0.33%)
Apr 05, 2019	21.74	21.79	21.74	21.78	31,236	+0.07(+0.30%)
Apr 04, 2019	21.73	21.73	21.68	21.71	15,473	+0.02(+0.09%)
Apr 03, 2019	21.69	21.74	21.63	21.69	30,315	+0.07(+0.31%)
Apr 02, 2019	21.69	21.69	21.55	21.62	45,102	+0.04(+0.17%)
Apr 01, 2019	21.50	21.59	21.49	21.59	31,113	+0.40(+1.87%)
Mar 29, 2019	21.30	21.34	21.19	21.19	100,471	+0.03(+0.14%)
Mar 28, 2019	21.20	21.21	21.12	21.16	20,712	+0.04(+0.18%)
Mar 27, 2019	21.27	21.27	21.02	21.12	59,732	-0.05(-0.23%)
Mar 26, 2019	21.22	21.25	21.10	21.17	15,003	+0.08(+0.36%)
Mar 25, 2019	21.08	21.12	20.96	21.09	30,756	+0.03(+0.15%)
Mar 22, 2019	21.43	21.43	21.06	21.06	39,286	-0.41(-1.93%)
Mar 21, 2019	21.21	21.48	21.21	21.48	9,454	+0.19(+0.90%)
Mar 20, 2019	21.25	21.39	21.16	21.29	22,928	-0.01(-0.03%)
Mar 19, 2019	21.40	21.44	21.26	21.29	42,346	-0.03(-0.16%)
Mar 18, 2019	21.30	21.35	21.22	21.33	118,826	+0.10(+0.48%)
Mar 15, 2019	21.19	21.28	21.19	21.23	31,359	+0.09(+0.41%)
Mar 14, 2019	21.13	21.18	21.11	21.14	24,040	-0.01(-0.05%)
Mar 13, 2019	21.14	21.24	21.11	21.15	29,885	+0.17(+0.80%)
Mar 12, 2019	20.94	21.05	20.94	20.98	22,873	+0.04(+0.20%)
Mar 11, 2019	20.67	20.96	20.67	20.94	24,001	+0.33(+1.60%)
Mar 08, 2019	20.57	20.61	20.50	20.61	16,164	-0.00(-0.01%)
Mar 07, 2019	20.72	20.72	20.60	20.61	30,761	-0.24(-1.15%)
Mar 06, 2019	20.95	20.97	20.83	20.85	21,945	-0.15(-0.74%)
Mar 05, 2019	20.95	21.06	20.94	21.01	20,904	+0.03(+0.16%)
Mar 04, 2019	21.19	21.19	20.83	20.97	28,007	-0.12(-0.57%)

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.