Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.91	20.92	20.80	20.92	29,450	-0.08(-0.38%)
May 30, 2019	21.15	21.15	21.00	21.00	10,419	-0.10(-0.47%)
May 29, 2019	21.21	21.21	21.08	21.10	25,849	-0.15(-0.71%)
May 28, 2019	21.30	21.33	21.25	21.25	35,258	-0.06(-0.28%)
May 27, 2019	21.19	21.31	21.19	21.31	31,129	+0.14(+0.66%)
May 24, 2019	21.14	21.20	21.14	21.17	31,101	+0.00(+0.00%)
May 23, 2019	21.25	21.25	21.09	21.17	22,047	-0.23(-1.07%)
May 22, 2019	21.42	21.42	21.33	21.40	12,445	-0.07(-0.33%)
May 21, 2019	21.40	21.49	21.38	21.47	31,482	+0.09(+0.42%)
May 17, 2019		21.38	21.38	21.38	0	-0.02(-0.09%)
May 16, 2019	21.33	21.47	21.33	21.40	8,705	+0.11(+0.52%)
May 15, 2019	21.22	21.32	21.20	21.29	30,480	+0.07(+0.33%)
May 14, 2019	21.17	21.26	21.15	21.22	14,688	+0.14(+0.66%)
May 13, 2019	21.09	21.10	21.00	21.08	19,094	-0.10(-0.47%)
May 10, 2019	21.18	21.22	21.00	21.18	17,152	-0.01(-0.05%)
May 09, 2019	21.20	21.24	21.13	21.19	44,710	-0.09(-0.42%)
May 08, 2019	21.20	21.32	21.16	21.28	25,894	+0.11(+0.52%)
May 07, 2019	21.21	21.23	21.15	21.17	17,661	-0.15(-0.70%)
May 06, 2019	21.17	21.32	21.16	21.32	37,753	-0.01(-0.05%)
May 03, 2019	21.30	21.34	21.24	21.33	46,213	+0.08(+0.38%)
May 02, 2019	21.39	21.39	21.25	21.25	41,169	-0.14(-0.65%)
May 01, 2019	21.46	21.50	21.39	21.39	63,039	-0.09(-0.42%)
Apr 30, 2019	21.52	21.53	21.43	21.48	23,898	-0.04(-0.19%)
Apr 29, 2019	21.55	21.57	21.52	21.52	29,997	+0.01(+0.05%)
Apr 26, 2019	21.57	21.57	21.45	21.51	33,805	-0.06(-0.28%)
Apr 25, 2019	21.57	21.60	21.48	21.57	55,111	-0.01(-0.05%)
Apr 24, 2019	21.66	21.67	21.55	21.58	42,038	-0.17(-0.78%)
Apr 23, 2019	21.68	21.75	21.66	21.75	14,800	+0.09(+0.42%)
Apr 22, 2019	21.70	21.70	21.64	21.66	28,910	-0.02(-0.09%)
Apr 18, 2019		21.68	21.68	21.68	0	+0.03(+0.14%)
Apr 17, 2019	21.65	21.65	21.61	21.65	15,254	+0.02(+0.09%)
Apr 16, 2019	21.69	21.69	21.61	21.63	15,013	-0.02(-0.09%)
Apr 15, 2019	21.53	21.68	21.53	21.65	43,629	+0.05(+0.23%)
Apr 12, 2019	21.62	21.62	21.54	21.60	20,066	+0.06(+0.28%)
Apr 11, 2019	21.48	21.62	21.48	21.54	23,336	+0.09(+0.42%)
Apr 10, 2019	21.38	21.46	21.38	21.45	37,338	+0.12(+0.56%)
Apr 09, 2019	21.38	21.38	21.30	21.33	34,956	-0.06(-0.28%)
Apr 08, 2019	21.39	21.39	21.33	21.39	31,347	-0.03(-0.14%)
Apr 05, 2019	21.34	21.43	21.33	21.42	19,727	+0.11(+0.52%)
Apr 04, 2019	21.30	21.33	21.26	21.31	33,101	+0.02(+0.09%)
Apr 03, 2019	21.30	21.32	21.24	21.29	34,304	+0.03(+0.14%)
Apr 02, 2019	21.24	21.26	21.17	21.26	21,358	+0.04(+0.19%)
Apr 01, 2019	21.16	21.22	21.11	21.22	51,412	+0.14(+0.66%)
Mar 29, 2019	21.22	21.22	21.05	21.08	22,620	-0.07(-0.33%)
Mar 28, 2019	21.09	21.17	21.09	21.15	18,627	+0.04(+0.19%)
Mar 27, 2019	21.07	21.12	21.06	21.11	12,570	+0.05(+0.24%)
Mar 26, 2019	21.08	21.14	21.02	21.06	23,147	+0.08(+0.38%)
Mar 25, 2019	20.99	21.02	20.91	20.98	26,350	-0.15(-0.71%)
Mar 22, 2019	21.23	21.23	21.10	21.13	20,488	-0.18(-0.84%)
Mar 21, 2019	21.17	21.32	21.17	21.31	12,483	+0.08(+0.38%)
Mar 20, 2019	21.24	21.27	21.19	21.23	75,080	-0.02(-0.09%)
Mar 19, 2019	21.32	21.33	21.23	21.25	32,998	-0.03(-0.14%)
Mar 18, 2019	21.18	21.30	21.15	21.28	24,308	+0.15(+0.71%)
Mar 15, 2019	21.17	21.20	21.13	21.13	22,513	+0.04(+0.19%)
Mar 14, 2019	21.15	21.15	21.09	21.09	10,436	-0.03(-0.14%)
Mar 13, 2019	21.13	21.16	21.07	21.12	18,903	+0.05(+0.24%)
Mar 12, 2019	21.06	21.11	21.06	21.07	23,318	+0.04(+0.19%)
Mar 11, 2019	20.99	21.08	20.95	21.03	45,030	+0.13(+0.62%)
Mar 08, 2019	20.91	20.92	20.83	20.90	14,625	-0.10(-0.48%)
Mar 07, 2019	21.05	21.06	20.97	21.00	35,201	-0.04(-0.19%)
Mar 06, 2019	20.99	21.10	20.99	21.04	27,173	+0.06(+0.29%)
Mar 05, 2019	21.00	21.02	20.95	20.98	24,283	+0.04(+0.19%)
Mar 04, 2019	20.97	20.97	20.85	20.94	106,790	+0.04(+0.19%)

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.