Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.71	20.76	20.71	20.74	19,594	-0.12(-0.56%)
May 30, 2019	20.86	20.86	20.84	20.85	1,596	+0.08(+0.40%)
May 29, 2019	20.55	20.77	20.55	20.77	8,332	+0.23(+1.13%)
May 28, 2019	20.40	20.58	20.40	20.54	4,183	-0.12(-0.56%)
May 24, 2019	20.82	20.82	20.65	20.65	725	+0.07(+0.32%)
May 23, 2019	20.60	20.69	20.59	20.59	2,477	-0.17(-0.80%)
May 22, 2019	20.63	20.75	20.63	20.75	4,827	+0.15(+0.72%)
May 21, 2019	20.50	20.63	20.44	20.60	7,529	+0.30(+1.48%)
May 20, 2019	20.38	20.42	20.26	20.30	8,371	-0.09(-0.42%)
May 17, 2019	20.35	20.39	20.35	20.39	241	-0.20(-0.96%)
May 16, 2019	20.42	20.59	20.42	20.59	9,090	+0.15(+0.73%)
May 15, 2019	20.44	20.44	20.44	20.44	197	+0.09(+0.45%)
May 14, 2019	20.50	20.50	20.30	20.35	11,485	+0.26(+1.28%)
May 13, 2019	20.63	20.63	19.59	20.09	10,164	-0.55(-2.64%)
May 10, 2019	20.69	20.74	20.64	20.64	8,103	-0.07(-0.32%)
May 09, 2019	20.83	20.83	20.70	20.70	1,441	-0.32(-1.52%)
May 08, 2019	21.15	21.15	20.88	21.02	3,702	-0.01(-0.06%)
May 07, 2019	21.16	21.19	20.86	21.03	34,245	-0.14(-0.66%)
May 06, 2019	21.13	21.17	21.06	21.17	10,424	-0.03(-0.15%)
May 03, 2019	21.17	21.24	21.17	21.21	2,781	+0.07(+0.35%)
May 02, 2019	21.13	21.14	21.12	21.13	3,135	+0.02(+0.12%)
May 01, 2019	21.11	21.17	20.99	21.11	21,199	+0.01(+0.05%)
Apr 30, 2019	21.11	21.11	21.07	21.10	487	-0.01(-0.07%)
Apr 29, 2019	21.14	21.14	21.03	21.11	3,368	+0.03(+0.13%)
Apr 26, 2019	21.08	21.08	21.08	21.08	483	+0.00(+0.00%)
Apr 25, 2019	21.02	21.12	20.96	21.08	69,753	+0.00(+0.00%)
Apr 24, 2019	21.00	21.11	21.00	21.08	4,954	+0.08(+0.39%)
Apr 23, 2019	20.98	21.19	20.98	21.00	7,127	+0.00(+0.00%)
Apr 22, 2019	20.79	21.00	20.79	21.00	2,247	-0.05(-0.24%)
Apr 18, 2019	20.99	21.05	20.99	21.05	846	+0.08(+0.39%)
Apr 17, 2019	20.97	21.06	20.95	20.97	3,269	-0.01(-0.05%)
Apr 16, 2019	20.75	20.98	20.75	20.98	685	+0.23(+1.08%)
Apr 15, 2019	20.68	20.75	20.68	20.75	12,148	+0.02(+0.08%)
Apr 12, 2019	20.58	20.74	20.58	20.74	11,490	+0.55(+2.74%)
Apr 11, 2019	20.64	20.67	20.18	20.18	6,791	-0.55(-2.63%)
Apr 10, 2019	20.56	20.76	20.56	20.73	5,633	+0.26(+1.29%)
Apr 09, 2019	20.39	20.49	20.39	20.46	9,404	+0.06(+0.28%)
Apr 08, 2019	20.26	20.40	20.25	20.40	1,430	+0.02(+0.12%)
Apr 05, 2019	20.10	20.38	20.10	20.38	6,773	+0.16(+0.78%)
Apr 04, 2019	20.17	20.23	20.16	20.22	3,108	+0.06(+0.29%)
Apr 03, 2019	20.13	20.17	20.13	20.16	7,467	+0.05(+0.25%)
Apr 02, 2019	20.06	20.12	19.85	20.12	4,864	+0.07(+0.33%)
Apr 01, 2019	20.16	20.16	20.01	20.05	31,921	+0.16(+0.82%)
Mar 29, 2019	20.08	20.08	19.88	19.89	3,870	-0.16(-0.82%)
Mar 28, 2019	20.02	20.05	20.02	20.05	2,438	-0.12(-0.57%)
Mar 27, 2019	20.13	20.16	20.05	20.16	3,552	-0.03(-0.16%)
Mar 26, 2019	20.17	20.20	20.17	20.20	1,796	+0.07(+0.33%)
Mar 25, 2019	20.12	20.13	19.84	20.13	5,736	+0.18(+0.91%)
Mar 22, 2019	20.27	20.27	19.95	19.95	8,224	-0.47(-2.31%)
Mar 21, 2019	20.33	20.45	20.33	20.42	8,891	-0.04(-0.20%)
Mar 20, 2019	20.12	20.46	19.83	20.46	3,826	+0.23(+1.14%)
Mar 19, 2019	20.30	20.30	20.23	20.23	3,523	-0.01(-0.05%)
Mar 18, 2019	20.02	20.24	20.02	20.24	3,529	+0.32(+1.59%)
Mar 15, 2019	19.85	19.93	19.84	19.93	24,916	+0.08(+0.42%)
Mar 14, 2019	19.84	19.84	19.84	19.84	2,038	+0.00(+0.00%)
Mar 13, 2019	19.78	19.87	19.77	19.84	23,145	+0.08(+0.42%)
Mar 12, 2019	19.87	19.87	19.76	19.76	4,305	+0.00(+0.00%)
Mar 11, 2019	19.76	19.80	19.72	19.76	2,622	+0.21(+1.06%)
Mar 08, 2019	19.52	19.61	19.49	19.55	6,652	-0.27(-1.38%)
Mar 07, 2019	19.73	19.83	19.57	19.83	3,732	+0.02(+0.13%)
Mar 06, 2019	19.84	19.88	19.80	19.80	32,824	-0.06(-0.29%)
Mar 05, 2019	19.89	19.89	19.80	19.86	2,930	+0.02(+0.08%)
Mar 04, 2019	20.05	20.05	19.84	19.84	8,455	-0.17(-0.83%)

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.