Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.89	20.99	20.88	20.98	125,506	+0.16(+0.77%)
May 30, 2019	20.88	20.88	20.81	20.82	442,526	-0.07(-0.32%)
May 29, 2019	20.89	20.95	20.87	20.89	289,390	+0.00(+0.00%)
May 28, 2019	20.86	20.89	20.82	20.89	68,811	+0.06(+0.27%)
May 24, 2019	20.78	20.84	20.77	20.83	54,889	+0.03(+0.14%)
May 23, 2019	20.77	20.82	20.77	20.80	237,381	+0.08(+0.37%)
May 22, 2019	20.71	20.75	20.70	20.73	212,132	+0.00(+0.02%)
May 21, 2019	20.72	20.73	20.71	20.72	39,527	-0.05(-0.25%)
May 20, 2019	20.85	20.85	20.73	20.78	61,648	+0.02(+0.11%)
May 17, 2019	20.88	20.88	20.70	20.75	79,589	+0.02(+0.11%)
May 16, 2019	20.79	20.79	20.69	20.73	45,504	-0.05(-0.22%)
May 15, 2019	20.85	20.88	20.77	20.78	316,651	-0.06(-0.31%)
May 14, 2019	20.89	20.89	20.79	20.84	254,287	-0.03(-0.14%)
May 13, 2019	20.94	20.94	20.80	20.87	488,950	+0.21(+1.03%)
May 10, 2019	20.73	20.78	20.64	20.66	197,495	-0.07(-0.32%)
May 09, 2019	20.70	20.79	20.70	20.72	160,265	+0.06(+0.27%)
May 08, 2019	20.69	20.69	20.63	20.67	36,056	-0.00(-0.00%)
May 07, 2019	20.58	20.71	20.58	20.67	168,161	+0.11(+0.52%)
May 06, 2019	20.67	20.67	20.56	20.56	34,681	-0.01(-0.05%)
May 03, 2019	20.56	20.60	20.56	20.57	41,377	-0.04(-0.21%)
May 02, 2019	20.62	20.65	20.59	20.61	51,420	-0.02(-0.08%)
May 01, 2019	20.59	20.63	20.51	20.63	34,048	+0.05(+0.26%)
Apr 30, 2019	20.60	20.60	20.56	20.58	53,246	+0.01(+0.05%)
Apr 29, 2019	20.60	20.60	20.56	20.57	57,129	+0.01(+0.05%)
Apr 26, 2019	20.59	20.59	20.56	20.56	33,777	-0.04(-0.18%)
Apr 25, 2019	20.60	20.62	20.58	20.60	38,762	-0.00(-0.02%)
Apr 24, 2019	20.58	20.60	20.56	20.60	60,354	+0.04(+0.21%)
Apr 23, 2019	20.63	20.63	20.56	20.56	64,033	-0.08(-0.37%)
Apr 22, 2019	20.63	20.64	20.61	20.63	94,952	+0.02(+0.11%)
Apr 18, 2019	20.60	20.64	20.60	20.61	19,105	-0.01(-0.07%)
Apr 17, 2019	20.57	20.62	20.57	20.62	18,114	+0.05(+0.25%)
Apr 16, 2019	20.54	20.58	20.54	20.57	50,240	-0.00(-0.01%)
Apr 15, 2019	20.55	20.59	20.55	20.57	32,227	+0.01(+0.07%)
Apr 12, 2019	20.58	20.60	20.56	20.56	73,044	-0.04(-0.17%)
Apr 11, 2019	20.59	20.61	20.57	20.60	195,761	+0.00(+0.00%)
Apr 10, 2019	20.67	20.67	20.59	20.60	27,006	-0.09(-0.42%)
Apr 09, 2019	20.67	20.69	20.65	20.68	25,031	+0.02(+0.10%)
Apr 08, 2019	20.65	20.68	20.65	20.66	33,295	+0.01(+0.05%)
Apr 05, 2019	20.66	20.68	20.64	20.65	36,733	-0.03(-0.14%)
Apr 04, 2019	20.74	20.74	20.68	20.68	121,543	-0.03(-0.16%)
Apr 03, 2019	20.65	20.71	20.65	20.71	115,952	+0.01(+0.07%)
Apr 02, 2019	20.64	20.76	20.64	20.70	69,639	-0.01(-0.05%)
Apr 01, 2019	20.69	20.73	20.67	20.71	176,490	-0.02(-0.11%)
Mar 29, 2019	20.76	20.77	20.71	20.73	49,611	-0.04(-0.21%)
Mar 28, 2019	20.81	20.82	20.78	20.78	341,646	-0.05(-0.23%)
Mar 27, 2019	20.80	20.87	20.79	20.82	34,613	-0.01(-0.05%)
Mar 26, 2019	20.76	20.86	20.76	20.83	104,945	-0.04(-0.18%)
Mar 25, 2019	20.89	20.97	20.86	20.87	556,007	+0.00(+0.02%)
Mar 22, 2019	20.80	20.89	20.80	20.87	186,200	+0.06(+0.30%)
Mar 21, 2019	20.83	20.83	20.77	20.80	66,063	+0.01(+0.05%)
Mar 20, 2019	20.85	20.91	20.76	20.79	105,188	-0.09(-0.42%)
Mar 19, 2019	20.88	20.89	20.84	20.88	129,578	-0.02(-0.09%)
Mar 18, 2019	20.91	20.93	20.89	20.90	130,221	-0.02(-0.09%)
Mar 15, 2019	20.89	20.92	20.88	20.92	35,134	+0.01(+0.07%)
Mar 14, 2019	20.92	20.92	20.88	20.91	53,602	+0.00(+0.02%)
Mar 13, 2019	20.94	20.94	20.89	20.90	42,407	-0.07(-0.32%)
Mar 12, 2019	21.02	21.02	20.95	20.97	71,651	-0.06(-0.27%)
Mar 11, 2019	21.08	21.08	21.01	21.02	106,664	-0.05(-0.22%)
Mar 08, 2019	21.09	21.13	21.07	21.07	103,921	+0.05(+0.22%)
Mar 07, 2019	21.00	21.06	21.00	21.02	89,905	+0.02(+0.09%)
Mar 06, 2019	20.99	21.01	20.98	21.01	39,892	+0.04(+0.18%)
Mar 05, 2019	20.89	20.99	20.89	20.97	32,486	+0.01(+0.04%)
Mar 04, 2019	20.89	21.00	20.88	20.96	97,296	+0.06(+0.27%)

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.