Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.31	21.34	21.23	21.33	30,847	+0.06(+0.28%)
May 30, 2019	21.16	21.27	21.13	21.27	21,981	+0.11(+0.53%)
May 29, 2019	21.20	21.23	21.16	21.16	40,916	-0.05(-0.24%)
May 28, 2019	21.34	21.34	21.14	21.21	71,447	+0.06(+0.26%)
May 24, 2019	21.29	21.29	21.09	21.15	12,619	+0.02(+0.10%)
May 23, 2019	21.23	21.23	21.06	21.13	22,183	+0.06(+0.28%)
May 22, 2019	21.04	21.10	21.02	21.07	20,022	+0.03(+0.16%)
May 21, 2019	21.07	21.07	21.00	21.04	20,362	-0.01(-0.04%)
May 20, 2019	21.07	21.24	21.02	21.04	28,445	-0.04(-0.20%)
May 17, 2019	21.10	21.10	21.04	21.09	23,836	+0.00(+0.00%)
May 16, 2019	21.08	21.10	21.04	21.09	21,590	+0.00(+0.00%)
May 15, 2019	21.07	21.10	21.05	21.09	23,757	+0.05(+0.24%)
May 14, 2019	21.06	21.06	21.00	21.04	24,815	-0.01(-0.04%)
May 13, 2019	21.08	21.08	21.00	21.04	35,170	+0.03(+0.16%)
May 10, 2019	21.09	21.09	20.97	21.01	11,684	+0.00(+0.00%)
May 09, 2019	21.06	21.06	20.98	21.01	35,224	+0.03(+0.12%)
May 08, 2019	21.03	21.05	20.96	20.98	30,602	-0.05(-0.24%)
May 07, 2019	21.03	21.05	21.01	21.04	14,564	+0.03(+0.15%)
May 06, 2019	20.99	21.03	20.97	21.00	33,331	+0.02(+0.09%)
May 03, 2019	20.96	21.00	20.92	20.98	33,067	+0.08(+0.39%)
May 02, 2019	20.94	20.94	20.89	20.90	23,621	-0.08(-0.39%)
May 01, 2019	21.04	21.04	20.95	20.98	23,490	+0.01(+0.04%)
Apr 30, 2019	20.96	20.99	20.95	20.98	10,684	+0.00(+0.02%)
Apr 29, 2019	20.96	20.99	20.91	20.97	39,674	-0.04(-0.18%)
Apr 26, 2019	20.95	21.02	20.95	21.01	20,510	+0.09(+0.45%)
Apr 25, 2019	20.98	20.98	20.90	20.92	26,794	-0.07(-0.35%)
Apr 24, 2019	20.84	20.99	20.84	20.99	30,495	+0.10(+0.49%)
Apr 23, 2019	20.80	20.89	20.80	20.89	16,244	+0.05(+0.25%)
Apr 22, 2019	20.85	20.85	20.78	20.84	31,943	-0.02(-0.08%)
Apr 18, 2019	20.84	20.88	20.78	20.85	108,059	+0.04(+0.20%)
Apr 17, 2019	20.87	20.87	20.81	20.81	16,991	+0.01(+0.05%)
Apr 16, 2019	20.89	20.89	20.74	20.80	310,411	-0.13(-0.62%)
Apr 15, 2019	20.90	20.96	20.86	20.93	65,176	+0.08(+0.37%)
Apr 12, 2019	20.90	20.93	20.85	20.85	18,634	-0.09(-0.45%)
Apr 11, 2019	20.85	20.95	20.85	20.95	31,793	+0.03(+0.12%)
Apr 10, 2019	20.95	20.95	20.86	20.92	10,135	+0.03(+0.16%)
Apr 09, 2019	20.93	20.93	20.86	20.89	45,300	+0.05(+0.25%)
Apr 08, 2019	20.88	20.88	20.79	20.84	36,567	-0.03(-0.12%)
Apr 05, 2019	20.78	20.86	20.78	20.86	22,971	+0.08(+0.37%)
Apr 04, 2019	20.74	20.84	20.74	20.78	47,753	-0.01(-0.06%)
Apr 03, 2019	20.81	20.81	20.78	20.80	37,731	-0.02(-0.10%)
Apr 02, 2019	20.77	20.83	20.75	20.82	21,089	+0.03(+0.12%)
Apr 01, 2019	20.90	20.90	20.75	20.79	19,491	-0.07(-0.35%)
Mar 29, 2019	20.86	20.89	20.80	20.87	9,051	+0.01(+0.04%)
Mar 28, 2019	20.83	20.91	20.83	20.86	13,757	-0.04(-0.19%)
Mar 27, 2019	20.95	20.95	20.86	20.90	10,060	+0.04(+0.20%)
Mar 26, 2019	20.83	20.88	20.80	20.86	47,880	+0.00(+0.00%)
Mar 25, 2019	20.78	20.89	20.78	20.86	25,815	+0.04(+0.20%)
Mar 22, 2019	20.70	20.82	20.70	20.82	10,580	+0.14(+0.70%)
Mar 21, 2019	20.75	20.75	20.66	20.67	32,046	+0.02(+0.08%)
Mar 20, 2019	20.59	20.67	20.53	20.66	77,585	+0.12(+0.56%)
Mar 19, 2019	20.54	20.59	20.53	20.54	19,409	-0.02(-0.12%)
Mar 18, 2019	20.59	20.59	20.51	20.56	34,075	-0.00(-0.02%)
Mar 15, 2019	20.55	20.61	20.50	20.57	19,867	+0.06(+0.29%)
Mar 14, 2019	20.53	20.53	20.48	20.51	24,705	-0.01(-0.04%)
Mar 13, 2019	20.52	20.53	20.49	20.52	14,645	+0.01(+0.04%)
Mar 12, 2019	20.43	20.53	20.43	20.51	25,381	+0.04(+0.21%)
Mar 11, 2019	20.49	20.49	20.42	20.47	44,073	+0.01(+0.04%)
Mar 08, 2019	20.53	20.53	20.37	20.46	63,951	+0.00(+0.00%)
Mar 07, 2019	20.44	20.48	20.40	20.46	29,793	+0.05(+0.25%)
Mar 06, 2019	20.36	20.41	20.33	20.41	26,957	+0.07(+0.33%)
Mar 05, 2019	20.30	20.36	20.28	20.34	25,772	-0.03(-0.13%)
Mar 04, 2019	20.26	20.36	20.26	20.36	19,808	+0.06(+0.29%)

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.