Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.38	20.69	20.12	20.13	106,571	-0.23(-1.12%)
May 30, 2019	20.81	20.81	20.33	20.36	40,505	-0.03(-0.14%)
May 29, 2019	20.33	20.46	20.33	20.39	8,087	+0.06(+0.32%)
May 28, 2019	20.41	20.66	20.33	20.33	19,339	+0.03(+0.14%)
May 24, 2019	20.33	20.34	20.26	20.30	11,188	-0.03(-0.12%)
May 23, 2019	20.38	20.55	20.31	20.32	9,261	-0.06(-0.30%)
May 22, 2019	20.31	20.74	20.31	20.39	17,829	+0.06(+0.32%)
May 21, 2019	20.48	20.53	20.31	20.32	11,383	+0.01(+0.03%)
May 20, 2019	20.49	20.74	20.31	20.31	12,500	-0.11(-0.52%)
May 17, 2019	20.41	20.84	20.41	20.42	6,433	-0.09(-0.42%)
May 16, 2019	20.46	20.54	20.41	20.51	8,303	+0.06(+0.28%)
May 15, 2019	20.38	20.51	20.38	20.45	15,195	+0.08(+0.39%)
May 14, 2019	20.47	20.63	20.37	20.37	24,740	-0.06(-0.28%)
May 13, 2019	20.54	20.54	20.38	20.43	22,168	-0.09(-0.45%)
May 10, 2019	20.56	20.63	20.50	20.52	14,824	-0.06(-0.30%)
May 09, 2019	20.62	20.63	20.51	20.58	7,964	-0.05(-0.23%)
May 08, 2019	20.59	20.79	20.59	20.63	3,209	+0.06(+0.31%)
May 07, 2019	20.60	20.80	20.56	20.56	3,780	-0.10(-0.48%)
May 06, 2019	20.68	20.88	20.59	20.66	11,806	+0.02(+0.10%)
May 03, 2019	20.74	20.93	20.59	20.64	13,006	-0.04(-0.17%)
May 02, 2019	20.74	20.77	20.56	20.68	6,261	+0.02(+0.09%)
May 01, 2019	20.52	20.76	20.52	20.66	10,508	+0.17(+0.82%)
Apr 30, 2019	20.77	20.92	20.49	20.49	85,251	-0.22(-1.07%)
Apr 29, 2019	21.02	21.02	20.66	20.71	22,149	-0.31(-1.46%)
Apr 26, 2019	20.92	21.06	20.60	21.02	31,328	+0.05(+0.26%)
Apr 25, 2019	20.96	21.01	20.92	20.97	3,636	+0.05(+0.22%)
Apr 24, 2019	20.93	20.95	20.86	20.92	13,294	+0.06(+0.31%)
Apr 23, 2019	20.73	20.95	20.73	20.86	25,268	+0.16(+0.76%)
Apr 22, 2019	20.67	20.73	20.67	20.70	9,501	-0.04(-0.17%)
Apr 18, 2019	20.69	20.76	20.69	20.74	7,971	-0.03(-0.12%)
Apr 17, 2019	20.72	20.77	20.68	20.76	18,250	-0.01(-0.05%)
Apr 16, 2019	20.70	20.77	20.66	20.77	11,748	+0.12(+0.60%)
Apr 15, 2019	20.70	20.70	20.59	20.65	13,057	+0.05(+0.24%)
Apr 12, 2019	20.54	20.69	20.51	20.60	9,929	+0.10(+0.48%)
Apr 11, 2019	20.51	20.66	20.49	20.50	13,566	-0.08(-0.38%)
Apr 10, 2019	20.62	20.84	20.42	20.58	11,322	+0.01(+0.07%)
Apr 09, 2019	20.64	20.65	20.47	20.56	17,643	-0.19(-0.93%)
Apr 08, 2019	20.91	20.94	20.57	20.76	21,792	-0.21(-0.99%)
Apr 05, 2019	20.93	20.96	20.87	20.96	18,321	-0.02(-0.10%)
Apr 04, 2019	20.99	20.99	20.77	20.99	13,177	+0.14(+0.65%)
Apr 03, 2019	20.89	20.99	20.58	20.85	17,753	-0.09(-0.44%)
Apr 02, 2019	20.87	20.98	20.84	20.94	15,388	-0.02(-0.10%)
Apr 01, 2019	20.66	21.01	20.41	20.96	45,583	+0.39(+1.88%)
Mar 29, 2019	20.43	20.58	20.23	20.58	53,285	+0.32(+1.59%)
Mar 28, 2019	20.21	20.42	20.21	20.26	20,505	-0.02(-0.11%)
Mar 27, 2019	20.61	20.61	20.16	20.28	39,004	-0.24(-1.18%)
Mar 26, 2019	20.69	20.72	20.46	20.52	11,760	-0.18(-0.86%)
Mar 25, 2019	20.69	20.86	20.56	20.70	15,243	+0.07(+0.35%)
Mar 22, 2019	20.60	20.73	20.59	20.63	8,811	-0.12(-0.59%)
Mar 21, 2019	20.60	21.01	20.60	20.75	13,651	+0.06(+0.31%)
Mar 20, 2019	20.70	20.88	20.64	20.69	3,324	-0.04(-0.17%)
Mar 19, 2019	20.94	20.94	20.61	20.72	37,473	-0.11(-0.55%)
Mar 18, 2019	20.85	21.08	20.81	20.84	9,346	-0.03(-0.14%)
Mar 15, 2019	20.79	20.86	20.79	20.86	4,895	+0.01(+0.07%)
Mar 14, 2019	20.97	20.97	20.78	20.85	21,357	+0.05(+0.24%)
Mar 13, 2019	20.81	20.81	20.60	20.80	17,476	+0.13(+0.65%)
Mar 12, 2019	20.79	20.87	20.63	20.67	22,336	-0.08(-0.41%)
Mar 11, 2019	20.75	20.87	20.54	20.75	30,216	+0.00(+0.00%)
Mar 08, 2019	20.43	20.75	20.43	20.75	18,351	+0.19(+0.92%)
Mar 07, 2019	20.74	20.77	20.56	20.56	25,030	-0.21(-1.02%)
Mar 06, 2019	20.61	20.77	20.50	20.77	18,548	+0.03(+0.14%)
Mar 05, 2019	20.75	20.75	20.42	20.74	19,092	-0.04(-0.17%)
Mar 04, 2019	20.67	20.84	20.49	20.78	11,548	+0.04(+0.20%)

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.