Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.51	19.53	19.31	19.45	30,841	-0.07(-0.37%)
May 30, 2019	19.67	19.77	19.47	19.52	65,450	-0.07(-0.37%)
May 29, 2019	19.53	19.77	19.53	19.60	45,493	-0.19(-0.94%)
May 28, 2019	20.09	20.10	19.75	19.78	28,302	-0.18(-0.92%)
May 24, 2019	20.18	20.18	19.87	19.97	56,583	+0.10(+0.49%)
May 23, 2019	20.05	20.05	19.78	19.87	52,786	-0.30(-1.50%)
May 22, 2019	20.30	20.30	20.13	20.17	55,479	-0.17(-0.85%)
May 21, 2019	20.46	20.46	20.18	20.34	58,716	+0.23(+1.15%)
May 20, 2019	20.26	20.27	20.05	20.11	46,743	-0.15(-0.72%)
May 17, 2019	20.40	20.52	20.22	20.26	81,704	-0.17(-0.81%)
May 16, 2019	20.30	20.57	20.30	20.42	72,277	+0.13(+0.62%)
May 15, 2019	20.19	20.44	20.15	20.30	42,050	+0.08(+0.38%)
May 14, 2019	20.34	20.34	20.17	20.22	48,018	+0.09(+0.44%)
May 13, 2019	20.23	20.86	20.00	20.14	77,624	-0.18(-0.91%)
May 10, 2019	20.24	20.59	20.10	20.32	76,232	+0.11(+0.56%)
May 09, 2019	20.29	20.40	20.03	20.21	71,966	-0.05(-0.23%)
May 08, 2019	20.38	20.44	20.25	20.25	53,501	-0.07(-0.33%)
May 07, 2019	20.41	20.53	20.25	20.32	73,435	-0.20(-1.00%)
May 06, 2019	20.75	20.77	20.48	20.53	56,385	-0.10(-0.49%)
May 03, 2019	20.67	20.82	20.53	20.63	57,205	+0.33(+1.65%)
May 02, 2019	21.04	21.79	20.20	20.29	52,804	-0.12(-0.59%)
May 01, 2019	20.63	20.73	20.38	20.41	71,398	-0.17(-0.85%)
Apr 30, 2019	20.58	20.66	20.52	20.59	33,355	-0.03(-0.14%)
Apr 29, 2019	20.60	20.67	20.55	20.62	87,447	-0.04(-0.20%)
Apr 26, 2019	20.51	20.67	20.50	20.66	109,560	+0.07(+0.35%)
Apr 25, 2019	20.51	20.59	20.47	20.59	84,841	-0.06(-0.27%)
Apr 24, 2019	20.46	20.81	20.46	20.64	64,938	-0.12(-0.60%)
Apr 23, 2019	20.71	20.83	20.63	20.77	59,739	+0.16(+0.78%)
Apr 22, 2019	20.64	20.66	20.53	20.61	32,986	-0.10(-0.49%)
Apr 18, 2019	20.83	20.83	20.57	20.71	36,810	-0.01(-0.05%)
Apr 17, 2019	20.90	20.90	20.66	20.72	25,894	-0.07(-0.35%)
Apr 16, 2019	20.97	20.97	20.76	20.79	40,211	-0.12(-0.58%)
Apr 15, 2019	21.00	21.00	20.84	20.91	21,877	-0.11(-0.53%)
Apr 12, 2019	20.99	21.07	20.89	21.02	36,561	+0.09(+0.44%)
Apr 11, 2019	21.07	21.07	20.84	20.93	30,775	+0.01(+0.03%)
Apr 10, 2019	20.89	21.00	20.81	20.92	32,342	+0.14(+0.66%)
Apr 09, 2019	21.04	21.04	20.77	20.79	45,137	-0.26(-1.21%)
Apr 08, 2019	21.06	21.06	20.97	21.04	19,304	-0.02(-0.11%)
Apr 05, 2019	21.12	21.12	20.94	21.06	32,955	+0.21(+0.99%)
Apr 04, 2019	20.88	20.88	20.75	20.86	12,088	+0.05(+0.26%)
Apr 03, 2019	20.80	21.16	20.74	20.80	24,526	+0.08(+0.38%)
Apr 02, 2019	20.89	21.04	20.61	20.73	15,971	-0.13(-0.62%)
Apr 01, 2019	20.92	20.95	20.68	20.85	10,219	+0.32(+1.58%)
Mar 29, 2019	20.75	20.75	20.51	20.53	43,401	-0.01(-0.05%)
Mar 28, 2019	20.54	20.60	20.34	20.54	26,290	+0.10(+0.51%)
Mar 27, 2019	20.53	20.53	20.29	20.44	20,202	-0.03(-0.14%)
Mar 26, 2019	20.52	20.52	20.29	20.46	24,951	+0.20(+1.00%)
Mar 25, 2019	20.18	20.30	20.09	20.26	29,312	-0.06(-0.28%)
Mar 22, 2019	20.78	20.78	20.27	20.32	45,018	-0.38(-1.85%)
Mar 21, 2019	20.65	20.86	20.46	20.70	39,633	+0.29(+1.40%)
Mar 20, 2019	20.35	20.59	20.34	20.42	18,071	+0.03(+0.14%)
Mar 19, 2019	20.63	20.67	20.37	20.39	60,309	-0.07(-0.35%)
Mar 18, 2019	20.42	20.73	20.31	20.46	31,753	+0.12(+0.61%)
Mar 15, 2019	20.71	21.53	20.28	20.33	21,265	-0.02(-0.09%)
Mar 14, 2019	20.11	20.44	20.11	20.35	42,226	-0.07(-0.34%)
Mar 13, 2019	20.46	20.46	20.31	20.42	44,158	+0.13(+0.63%)
Mar 12, 2019	20.91	20.91	20.08	20.29	59,101	+0.06(+0.30%)
Mar 11, 2019	20.19	20.35	20.12	20.23	51,362	+0.24(+1.21%)
Mar 08, 2019	19.59	20.06	19.59	19.99	27,483	-0.03(-0.17%)
Mar 07, 2019	20.42	20.42	20.03	20.03	43,744	-0.12(-0.61%)
Mar 06, 2019	20.01	21.20	20.01	20.15	22,505	-0.20(-0.97%)
Mar 05, 2019	20.11	20.54	20.11	20.35	30,531	-0.02(-0.08%)
Mar 04, 2019	20.27	20.36	20.18	20.36	17,001	+0.02(+0.10%)

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.