Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.30	21.60	21.22	21.47	125,220	+0.10(+0.45%)
May 30, 2019	21.43	21.49	21.34	21.38	34,530	+0.04(+0.20%)
May 29, 2019	21.43	21.45	21.28	21.33	43,254	-0.34(-1.58%)
May 28, 2019	21.94	21.95	21.66	21.67	21,477	-0.20(-0.93%)
May 24, 2019	21.95	21.95	21.84	21.88	48,587	+0.06(+0.28%)
May 23, 2019	21.65	21.82	21.65	21.82	21,037	+0.05(+0.21%)
May 22, 2019	21.71	21.77	21.71	21.77	12,749	+0.03(+0.15%)
May 21, 2019	21.62	21.79	21.62	21.74	16,133	+0.20(+0.93%)
May 20, 2019	21.75	21.77	21.49	21.54	10,601	-0.28(-1.29%)
May 17, 2019	21.79	21.83	21.70	21.82	22,966	-0.03(-0.12%)
May 16, 2019	21.74	21.92	21.74	21.85	15,476	+0.12(+0.57%)
May 15, 2019	21.69	21.78	21.68	21.72	143,509	+0.12(+0.56%)
May 14, 2019	21.56	21.63	21.55	21.60	15,278	+0.08(+0.36%)
May 13, 2019	21.43	21.53	21.40	21.52	12,038	-0.01(-0.04%)
May 10, 2019	21.26	21.58	21.26	21.53	17,080	+0.24(+1.14%)
May 09, 2019	21.22	21.33	21.11	21.29	43,021	+0.07(+0.34%)
May 08, 2019	21.29	21.39	21.22	21.22	19,544	-0.06(-0.29%)
May 07, 2019	21.61	21.61	21.14	21.28	13,108	-0.39(-1.81%)
May 06, 2019	21.70	21.73	21.60	21.67	48,123	-0.09(-0.40%)
May 03, 2019	21.64	21.79	21.57	21.76	39,124	+0.17(+0.80%)
May 02, 2019	21.72	21.72	21.50	21.58	16,964	+0.03(+0.12%)
May 01, 2019	21.51	21.71	21.51	21.56	43,404	+0.08(+0.36%)
Apr 30, 2019	21.24	21.52	21.24	21.48	24,827	+0.19(+0.90%)
Apr 29, 2019	21.51	21.51	21.26	21.29	13,342	-0.22(-1.01%)
Apr 26, 2019	21.38	21.52	21.38	21.51	599,326	+0.14(+0.65%)
Apr 25, 2019	21.34	21.42	21.25	21.37	19,834	-0.03(-0.12%)
Apr 24, 2019	21.28	21.43	21.28	21.39	50,694	+0.21(+0.98%)
Apr 23, 2019	20.93	21.21	20.93	21.19	51,711	+0.29(+1.41%)
Apr 22, 2019	21.14	21.14	20.71	20.89	20,395	-0.29(-1.39%)
Apr 18, 2019	21.05	21.22	20.96	21.19	66,822	+0.22(+1.03%)
Apr 17, 2019	21.19	21.19	20.91	20.97	31,818	-0.22(-1.02%)
Apr 16, 2019	21.65	21.67	21.09	21.18	62,842	-0.51(-2.36%)
Apr 15, 2019	21.89	21.89	21.65	21.70	18,780	-0.11(-0.52%)
Apr 12, 2019	21.56	21.81	21.56	21.81	32,545	+0.11(+0.52%)
Apr 11, 2019	21.88	21.88	21.66	21.70	131,391	-0.03(-0.14%)
Apr 10, 2019	21.61	21.74	21.59	21.73	76,191	+0.22(+1.03%)
Apr 09, 2019	21.77	21.77	21.47	21.51	58,201	-0.13(-0.60%)
Apr 08, 2019	21.74	21.74	21.59	21.64	48,608	-0.14(-0.64%)
Apr 05, 2019	21.64	21.78	21.64	21.77	51,473	+0.13(+0.59%)
Apr 04, 2019	21.71	21.71	21.55	21.65	99,237	-0.03(-0.15%)
Apr 03, 2019	21.76	21.78	21.59	21.68	96,713	-0.05(-0.24%)
Apr 02, 2019	21.40	21.76	21.40	21.73	127,312	+0.14(+0.64%)
Apr 01, 2019	21.57	21.61	21.33	21.59	948,613	+0.02(+0.08%)
Mar 29, 2019	21.70	21.70	21.51	21.58	128,567	-0.08(-0.36%)
Mar 28, 2019	21.51	21.67	21.49	21.65	11,424	+0.20(+0.93%)
Mar 27, 2019	21.54	21.54	21.37	21.45	13,805	-0.06(-0.27%)
Mar 26, 2019	21.49	21.51	21.40	21.51	22,847	+0.20(+0.92%)
Mar 25, 2019	21.32	21.38	21.16	21.32	115,731	+0.00(+0.00%)
Mar 22, 2019	21.41	21.57	21.31	21.31	40,162	-0.10(-0.45%)
Mar 21, 2019	21.16	21.43	21.06	21.41	25,513	+0.38(+1.82%)
Mar 20, 2019	20.97	21.16	20.82	21.03	86,112	+0.08(+0.37%)
Mar 19, 2019	21.06	21.07	20.91	20.95	26,416	-0.10(-0.49%)
Mar 18, 2019	21.19	21.24	20.95	21.05	120,146	-0.16(-0.73%)
Mar 15, 2019	21.34	21.35	21.17	21.21	36,636	-0.11(-0.53%)
Mar 14, 2019	21.30	21.32	21.17	21.32	18,683	+0.04(+0.20%)
Mar 13, 2019	21.19	21.35	21.19	21.28	29,748	+0.09(+0.41%)
Mar 12, 2019	21.17	21.23	21.10	21.19	75,243	+0.11(+0.53%)
Mar 11, 2019	20.87	21.08	20.84	21.08	38,300	+0.28(+1.33%)
Mar 08, 2019	20.85	20.85	20.72	20.80	23,883	+0.01(+0.04%)
Mar 07, 2019	20.92	20.98	20.74	20.80	54,523	-0.05(-0.25%)
Mar 06, 2019	20.93	21.02	20.84	20.85	78,770	-0.10(-0.49%)
Mar 05, 2019	20.86	21.02	20.86	20.95	53,445	+0.08(+0.37%)
Mar 04, 2019	20.83	20.90	20.67	20.87	64,792	+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.