Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.54	21.84	21.46	21.71	123,830	+0.10(+0.45%)
May 30, 2019	21.67	21.73	21.58	21.62	34,147	+0.04(+0.20%)
May 29, 2019	21.67	21.69	21.52	21.57	42,774	-0.35(-1.58%)
May 28, 2019	22.19	22.19	21.91	21.92	21,239	-0.21(-0.93%)
May 24, 2019	22.19	22.19	22.09	22.12	48,048	+0.06(+0.28%)
May 23, 2019	21.90	22.07	21.90	22.06	20,803	+0.05(+0.21%)
May 22, 2019	21.96	22.02	21.96	22.02	12,607	+0.03(+0.15%)
May 21, 2019	21.86	22.03	21.86	21.98	15,954	+0.20(+0.93%)
May 20, 2019	21.99	22.02	21.73	21.78	10,483	-0.29(-1.29%)
May 17, 2019	22.04	22.07	21.94	22.07	22,711	-0.03(-0.12%)
May 16, 2019	21.98	22.17	21.98	22.09	15,304	+0.13(+0.57%)
May 15, 2019	21.93	22.03	21.92	21.97	141,916	+0.12(+0.56%)
May 14, 2019	21.80	21.87	21.79	21.84	15,108	+0.08(+0.36%)
May 13, 2019	21.67	21.77	21.64	21.76	11,904	-0.01(-0.04%)
May 10, 2019	21.50	21.82	21.50	21.77	16,891	+0.25(+1.14%)
May 09, 2019	21.46	21.57	21.35	21.53	42,544	+0.07(+0.34%)
May 08, 2019	21.53	21.63	21.46	21.46	19,327	-0.06(-0.29%)
May 07, 2019	21.85	21.85	21.38	21.52	12,962	-0.40(-1.81%)
May 06, 2019	21.94	21.98	21.84	21.91	47,589	-0.09(-0.40%)
May 03, 2019	21.88	22.03	21.81	22.00	38,689	+0.18(+0.80%)
May 02, 2019	21.97	21.97	21.74	21.83	16,775	+0.03(+0.12%)
May 01, 2019	21.75	21.95	21.75	21.80	42,922	+0.08(+0.36%)
Apr 30, 2019	21.48	21.76	21.48	21.72	24,551	+0.19(+0.90%)
Apr 29, 2019	21.76	21.76	21.50	21.53	13,194	-0.22(-1.01%)
Apr 26, 2019	21.62	21.76	21.62	21.75	592,674	+0.14(+0.65%)
Apr 25, 2019	21.58	21.66	21.49	21.61	19,614	-0.03(-0.12%)
Apr 24, 2019	21.52	21.67	21.52	21.63	50,131	+0.21(+0.98%)
Apr 23, 2019	21.17	21.45	21.17	21.42	51,138	+0.30(+1.41%)
Apr 22, 2019	21.38	21.38	20.95	21.13	20,168	-0.30(-1.39%)
Apr 18, 2019	21.28	21.46	21.20	21.42	66,080	+0.22(+1.03%)
Apr 17, 2019	21.42	21.42	21.15	21.20	31,465	-0.22(-1.02%)
Apr 16, 2019	21.90	21.92	21.33	21.42	62,144	-0.52(-2.36%)
Apr 15, 2019	22.13	22.13	21.90	21.94	18,572	-0.11(-0.52%)
Apr 12, 2019	21.80	22.05	21.80	22.05	32,184	+0.11(+0.52%)
Apr 11, 2019	22.12	22.12	21.90	21.94	129,933	-0.03(-0.14%)
Apr 10, 2019	21.85	21.98	21.83	21.97	75,346	+0.22(+1.03%)
Apr 09, 2019	22.01	22.01	21.71	21.75	57,555	-0.13(-0.60%)
Apr 08, 2019	21.98	21.98	21.83	21.88	48,069	-0.14(-0.64%)
Apr 05, 2019	21.89	22.03	21.89	22.02	50,901	+0.13(+0.59%)
Apr 04, 2019	21.95	21.95	21.79	21.89	98,136	-0.03(-0.15%)
Apr 03, 2019	22.00	22.02	21.83	21.92	95,640	-0.05(-0.24%)
Apr 02, 2019	21.64	22.00	21.64	21.98	125,899	+0.14(+0.64%)
Apr 01, 2019	21.81	21.85	21.57	21.83	938,085	+0.02(+0.08%)
Mar 29, 2019	21.94	21.94	21.76	21.82	127,140	-0.08(-0.36%)
Mar 28, 2019	21.75	21.91	21.73	21.90	11,297	+0.20(+0.93%)
Mar 27, 2019	21.78	21.78	21.61	21.69	13,652	-0.06(-0.27%)
Mar 26, 2019	21.73	21.75	21.64	21.75	22,594	+0.20(+0.92%)
Mar 25, 2019	21.56	21.62	21.40	21.55	114,446	+0.00(+0.00%)
Mar 22, 2019	21.65	21.81	21.55	21.55	39,717	-0.10(-0.45%)
Mar 21, 2019	21.40	21.67	21.30	21.65	25,230	+0.39(+1.82%)
Mar 20, 2019	21.20	21.39	21.05	21.26	85,157	+0.08(+0.37%)
Mar 19, 2019	21.30	21.30	21.14	21.19	26,123	-0.10(-0.49%)
Mar 18, 2019	21.43	21.47	21.19	21.29	118,815	-0.16(-0.73%)
Mar 15, 2019	21.58	21.59	21.40	21.45	36,230	-0.11(-0.53%)
Mar 14, 2019	21.53	21.56	21.40	21.56	18,476	+0.04(+0.20%)
Mar 13, 2019	21.43	21.59	21.43	21.52	29,418	+0.09(+0.41%)
Mar 12, 2019	21.40	21.46	21.33	21.43	74,410	+0.11(+0.53%)
Mar 11, 2019	21.11	21.32	21.07	21.32	37,875	+0.28(+1.33%)
Mar 08, 2019	21.08	21.08	20.95	21.04	23,618	+0.01(+0.04%)
Mar 07, 2019	21.16	21.21	20.98	21.03	53,919	-0.05(-0.25%)
Mar 06, 2019	21.17	21.26	21.08	21.08	77,897	-0.10(-0.49%)
Mar 05, 2019	21.09	21.26	21.09	21.19	52,852	+0.08(+0.37%)
Mar 04, 2019	21.06	21.13	20.90	21.11	64,074	+0.10(+0.50%)

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.