Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.39	21.42	21.31	21.41	30,733	+0.06(+0.28%)
May 30, 2019	21.24	21.35	21.21	21.35	21,900	+0.11(+0.53%)
May 29, 2019	21.28	21.31	21.23	21.23	40,765	-0.05(-0.24%)
May 28, 2019	21.42	21.42	21.22	21.29	71,183	+0.06(+0.26%)
May 24, 2019	21.37	21.37	21.17	21.23	12,572	+0.02(+0.10%)
May 23, 2019	21.31	21.31	21.14	21.21	22,101	+0.06(+0.28%)
May 22, 2019	21.11	21.17	21.10	21.15	19,948	+0.03(+0.16%)
May 21, 2019	21.15	21.15	21.08	21.11	20,287	-0.01(-0.04%)
May 20, 2019	21.15	21.32	21.09	21.12	28,340	-0.04(-0.20%)
May 17, 2019	21.17	21.17	21.11	21.17	23,748	+0.00(+0.00%)
May 16, 2019	21.16	21.17	21.11	21.17	21,511	+0.00(+0.00%)
May 15, 2019	21.15	21.18	21.13	21.17	23,669	+0.05(+0.24%)
May 14, 2019	21.14	21.14	21.08	21.11	24,724	-0.01(-0.04%)
May 13, 2019	21.16	21.16	21.08	21.12	35,041	+0.03(+0.16%)
May 10, 2019	21.17	21.17	21.05	21.09	11,641	+0.00(+0.00%)
May 09, 2019	21.14	21.14	21.06	21.09	35,094	+0.03(+0.12%)
May 08, 2019	21.11	21.13	21.04	21.06	30,489	-0.05(-0.24%)
May 07, 2019	21.11	21.13	21.09	21.11	14,511	+0.03(+0.16%)
May 06, 2019	21.07	21.11	21.05	21.08	33,208	+0.02(+0.09%)
May 03, 2019	21.04	21.08	21.00	21.06	32,945	+0.08(+0.39%)
May 02, 2019	21.02	21.02	20.96	20.98	23,534	-0.08(-0.39%)
May 01, 2019	21.11	21.12	21.03	21.06	23,404	+0.01(+0.04%)
Apr 30, 2019	21.04	21.07	21.03	21.05	10,644	+0.00(+0.02%)
Apr 29, 2019	21.03	21.07	20.99	21.05	39,528	-0.04(-0.18%)
Apr 26, 2019	21.02	21.10	21.02	21.09	20,434	+0.09(+0.45%)
Apr 25, 2019	21.06	21.06	20.97	20.99	26,695	-0.07(-0.35%)
Apr 24, 2019	20.91	21.07	20.91	21.07	30,383	+0.10(+0.49%)
Apr 23, 2019	20.88	20.96	20.88	20.96	16,184	+0.05(+0.25%)
Apr 22, 2019	20.93	20.93	20.85	20.91	31,825	-0.02(-0.08%)
Apr 18, 2019	20.91	20.96	20.86	20.93	107,660	+0.04(+0.20%)
Apr 17, 2019	20.95	20.95	20.89	20.89	16,929	+0.01(+0.05%)
Apr 16, 2019	20.97	20.97	20.82	20.88	309,264	-0.13(-0.62%)
Apr 15, 2019	20.98	21.04	20.94	21.01	64,936	+0.08(+0.37%)
Apr 12, 2019	20.97	21.01	20.93	20.93	18,566	-0.09(-0.45%)
Apr 11, 2019	20.93	21.02	20.93	21.02	31,675	+0.03(+0.12%)
Apr 10, 2019	21.02	21.02	20.94	21.00	10,098	+0.03(+0.16%)
Apr 09, 2019	21.01	21.01	20.94	20.96	45,133	+0.05(+0.25%)
Apr 08, 2019	20.96	20.96	20.87	20.91	36,432	-0.03(-0.12%)
Apr 05, 2019	20.85	20.94	20.85	20.94	22,886	+0.08(+0.37%)
Apr 04, 2019	20.82	20.92	20.82	20.86	47,577	-0.01(-0.06%)
Apr 03, 2019	20.89	20.89	20.85	20.88	37,592	-0.02(-0.10%)
Apr 02, 2019	20.84	20.90	20.83	20.90	21,011	+0.03(+0.12%)
Apr 01, 2019	20.97	20.97	20.83	20.87	19,419	-0.07(-0.35%)
Mar 29, 2019	20.94	20.97	20.88	20.94	9,018	+0.01(+0.04%)
Mar 28, 2019	20.90	20.99	20.90	20.94	13,706	-0.04(-0.19%)
Mar 27, 2019	21.03	21.03	20.94	20.98	10,023	+0.04(+0.20%)
Mar 26, 2019	20.91	20.96	20.88	20.94	47,704	+0.00(+0.00%)
Mar 25, 2019	20.86	20.97	20.86	20.94	25,720	+0.04(+0.20%)
Mar 22, 2019	20.77	20.90	20.77	20.89	10,541	+0.15(+0.70%)
Mar 21, 2019	20.82	20.82	20.74	20.75	31,927	+0.02(+0.08%)
Mar 20, 2019	20.66	20.75	20.60	20.73	77,298	+0.12(+0.56%)
Mar 19, 2019	20.62	20.66	20.60	20.62	19,338	-0.02(-0.12%)
Mar 18, 2019	20.67	20.67	20.59	20.64	33,949	-0.00(-0.02%)
Mar 15, 2019	20.63	20.69	20.58	20.64	19,793	+0.06(+0.29%)
Mar 14, 2019	20.60	20.60	20.55	20.59	24,614	-0.01(-0.04%)
Mar 13, 2019	20.59	20.61	20.57	20.59	14,591	+0.01(+0.04%)
Mar 12, 2019	20.51	20.61	20.50	20.59	25,288	+0.04(+0.21%)
Mar 11, 2019	20.57	20.57	20.49	20.54	43,910	+0.01(+0.04%)
Mar 08, 2019	20.60	20.60	20.45	20.53	63,714	+0.00(+0.00%)
Mar 07, 2019	20.52	20.56	20.47	20.53	29,683	+0.05(+0.25%)
Mar 06, 2019	20.44	20.49	20.41	20.48	26,857	+0.07(+0.33%)
Mar 05, 2019	20.38	20.44	20.35	20.41	25,676	-0.03(-0.13%)
Mar 04, 2019	20.34	20.44	20.34	20.44	19,735	+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.