Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.83	20.91	20.74	20.77	42,361	-0.17(-0.81%)
May 30, 2019	20.85	20.97	20.78	20.94	52,266	+0.11(+0.51%)
May 29, 2019	20.92	20.92	20.74	20.83	74,507	+0.02(+0.08%)
May 28, 2019	20.89	20.95	20.74	20.82	92,472	-0.10(-0.49%)
May 24, 2019	20.78	21.00	20.78	20.92	74,957	+0.09(+0.45%)
May 23, 2019	21.02	21.07	20.78	20.82	66,326	-0.15(-0.71%)
May 22, 2019	20.94	21.06	20.94	20.97	52,055	-0.06(-0.26%)
May 21, 2019	21.00	21.12	20.93	21.03	25,390	+0.03(+0.15%)
May 20, 2019	21.08	21.11	20.99	21.00	45,796	+0.00(+0.00%)
May 17, 2019	21.00	21.13	20.98	21.00	17,502	-0.06(-0.26%)
May 16, 2019	21.14	21.14	21.01	21.05	47,469	+0.06(+0.28%)
May 15, 2019	20.96	21.08	20.96	20.99	35,283	-0.02(-0.09%)
May 14, 2019	21.05	21.19	20.90	21.01	80,161	+0.06(+0.30%)
May 13, 2019	20.93	21.25	20.89	20.95	93,966	-0.06(-0.30%)
May 10, 2019	21.02	21.08	20.95	21.01	21,307	+0.03(+0.13%)
May 09, 2019	21.01	21.04	20.86	20.98	48,851	-0.03(-0.14%)
May 08, 2019	21.00	21.05	20.95	21.01	41,761	+0.02(+0.08%)
May 07, 2019	21.04	21.06	20.86	21.00	50,554	-0.03(-0.13%)
May 06, 2019	20.87	21.04	20.87	21.02	38,336	+0.00(+0.02%)
May 03, 2019	21.03	21.05	20.99	21.02	50,328	+0.03(+0.15%)
May 02, 2019	20.93	21.02	20.90	20.99	76,960	+0.06(+0.30%)
May 01, 2019	20.87	21.00	20.80	20.93	89,810	+0.18(+0.87%)
Apr 30, 2019	20.79	20.87	20.74	20.75	83,781	-0.06(-0.30%)
Apr 29, 2019	20.84	20.93	20.77	20.81	53,902	-0.02(-0.07%)
Apr 26, 2019	20.76	20.82	20.76	20.82	38,448	+0.02(+0.09%)
Apr 25, 2019	20.86	20.86	20.72	20.80	58,525	+0.00(+0.02%)
Apr 24, 2019	20.71	20.85	20.71	20.80	67,608	+0.05(+0.23%)
Apr 23, 2019	20.68	20.78	20.68	20.75	53,617	+0.02(+0.08%)
Apr 22, 2019	20.78	20.78	20.60	20.74	44,438	-0.04(-0.19%)
Apr 18, 2019	20.75	20.82	20.75	20.78	32,445	-0.01(-0.04%)
Apr 17, 2019	20.82	20.94	20.77	20.78	29,089	-0.12(-0.56%)
Apr 16, 2019	20.90	20.91	20.76	20.90	59,450	+0.10(+0.49%)
Apr 15, 2019	20.75	20.85	20.71	20.80	26,419	-0.02(-0.08%)
Apr 12, 2019	20.84	20.89	20.75	20.82	35,255	-0.05(-0.23%)
Apr 11, 2019	20.80	20.90	20.80	20.86	29,092	+0.00(+0.00%)
Apr 10, 2019	20.95	20.97	20.83	20.86	41,170	-0.09(-0.41%)
Apr 09, 2019	20.83	20.96	20.72	20.95	37,189	+0.00(+0.00%)
Apr 08, 2019	20.92	20.95	20.86	20.95	92,691	+0.09(+0.45%)
Apr 05, 2019	20.78	20.92	20.78	20.86	67,409	+0.02(+0.07%)
Apr 04, 2019	20.77	20.88	20.70	20.84	33,079	-0.01(-0.04%)
Apr 03, 2019	20.82	20.96	20.68	20.85	86,407	+0.03(+0.15%)
Apr 02, 2019	20.71	20.82	20.51	20.82	77,486	+0.01(+0.04%)
Apr 01, 2019	20.82	20.82	20.69	20.81	57,040	+0.11(+0.53%)
Mar 29, 2019	20.70	20.70	20.61	20.70	54,930	+0.10(+0.49%)
Mar 28, 2019	20.37	20.83	20.29	20.60	101,015	+0.36(+1.77%)
Mar 27, 2019	20.41	20.41	20.14	20.24	80,118	-0.11(-0.53%)
Mar 26, 2019	20.50	20.56	20.30	20.35	63,843	-0.14(-0.68%)
Mar 25, 2019	20.56	20.56	20.36	20.49	47,934	+0.01(+0.05%)
Mar 22, 2019	20.75	20.79	20.42	20.48	68,695	-0.20(-0.97%)
Mar 21, 2019	20.61	20.75	20.61	20.68	69,901	+0.07(+0.36%)
Mar 20, 2019	20.57	20.62	20.57	20.61	31,947	+0.02(+0.08%)
Mar 19, 2019	20.52	20.63	20.52	20.59	53,622	+0.07(+0.34%)
Mar 18, 2019	20.60	20.62	20.52	20.52	65,411	-0.04(-0.19%)
Mar 15, 2019	20.56	20.61	20.53	20.56	34,605	+0.04(+0.19%)
Mar 14, 2019	20.52	20.65	20.52	20.52	21,558	-0.02(-0.11%)
Mar 13, 2019	20.52	20.62	20.50	20.55	35,389	+0.02(+0.11%)
Mar 12, 2019	20.51	20.52	20.44	20.52	32,913	+0.08(+0.38%)
Mar 11, 2019	20.40	20.50	20.40	20.44	57,915	+0.03(+0.15%)
Mar 08, 2019	20.35	20.44	20.26	20.41	48,370	-0.05(-0.23%)
Mar 07, 2019	20.46	20.53	20.31	20.46	67,406	-0.03(-0.15%)
Mar 06, 2019	20.54	20.59	20.48	20.49	54,347	-0.09(-0.45%)
Mar 05, 2019	20.51	20.61	20.46	20.58	45,337	+0.08(+0.38%)
Mar 04, 2019	20.48	20.60	20.44	20.51	80,857	+0.08(+0.42%)

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.