Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	20.08	20.10	20.07	20.08	2,209,040	-0.01(-0.07%)
Jun 27, 2019	20.05	20.09	20.05	20.09	2,549,758	+0.05(+0.26%)
Jun 26, 2019	20.07	20.08	20.03	20.04	2,330,236	-0.01(-0.04%)
Jun 25, 2019	20.10	20.10	20.04	20.05	2,056,939	-0.06(-0.29%)
Jun 24, 2019	20.12	20.12	20.10	20.10	2,197,708	-0.01(-0.07%)
Jun 21, 2019	20.12	20.13	20.10	20.12	2,945,703	-0.01(-0.04%)
Jun 20, 2019	20.09	20.16	20.09	20.13	2,436,040	+0.07(+0.33%)
Jun 19, 2019	20.02	20.08	19.98	20.06	3,433,949	+0.05(+0.26%)
Jun 18, 2019	19.99	20.01	19.98	20.01	2,517,336	+0.08(+0.41%)
Jun 17, 2019	19.96	19.96	19.92	19.93	1,886,346	-0.02(-0.11%)
Jun 14, 2019	19.95	19.96	19.94	19.95	822,659	-0.01(-0.07%)
Jun 13, 2019	19.96	19.96	19.94	19.96	950,554	+0.04(+0.18%)
Jun 12, 2019	19.96	19.96	19.93	19.93	1,466,577	-0.04(-0.22%)
Jun 11, 2019	19.99	20.02	19.94	19.97	2,737,214	+0.02(+0.11%)
Jun 10, 2019	19.95	19.96	19.94	19.95	5,087,688	+0.03(+0.15%)
Jun 07, 2019	19.94	19.96	19.91	19.92	3,246,418	+0.03(+0.15%)
Jun 06, 2019	19.87	19.92	19.85	19.89	2,128,814	+0.04(+0.19%)
Jun 05, 2019	19.88	19.88	19.84	19.85	5,388,177	+0.01(+0.07%)
Jun 04, 2019	19.74	19.84	19.74	19.84	5,083,782	+0.16(+0.82%)
Jun 03, 2019	19.73	19.74	19.66	19.68	19,810,852	-0.03(-0.16%)
May 31, 2019	19.76	19.79	19.71	19.71	2,776,666	-0.08(-0.41%)
May 30, 2019	19.80	19.83	19.79	19.79	2,662,950	+0.01(+0.07%)
May 29, 2019	19.81	19.81	19.76	19.77	8,582,108	-0.06(-0.30%)
May 28, 2019	19.86	19.87	19.82	19.83	7,407,532	-0.01(-0.04%)
May 24, 2019	19.87	19.87	19.81	19.84	2,717,382	+0.00(+0.00%)
May 23, 2019	19.88	19.88	19.82	19.84	1,217,711	-0.07(-0.37%)
May 22, 2019	19.91	19.91	19.88	19.91	1,086,849	+0.00(+0.00%)
May 21, 2019	19.91	19.92	19.90	19.91	808,065	+0.04(+0.18%)
May 20, 2019	19.89	19.91	19.86	19.88	1,743,856	+0.00(+0.00%)
May 17, 2019	19.86	19.91	19.86	19.88	2,765,900	+0.00(+0.00%)
May 16, 2019	19.85	19.91	19.85	19.88	2,366,568	+0.04(+0.22%)
May 15, 2019	19.82	19.84	19.80	19.83	2,054,205	+0.01(+0.04%)
May 14, 2019	19.83	19.85	19.81	19.83	4,285,880	+0.04(+0.19%)
May 13, 2019	19.83	19.86	19.79	19.79	3,415,364	-0.10(-0.52%)
May 10, 2019	19.86	19.93	19.83	19.89	3,230,631	+0.03(+0.15%)
May 09, 2019	19.86	19.88	19.82	19.86	3,663,406	-0.04(-0.18%)
May 08, 2019	19.89	19.92	19.88	19.90	5,403,965	+0.01(+0.04%)
May 07, 2019	19.94	19.95	19.87	19.89	4,869,821	-0.07(-0.37%)
May 06, 2019	19.90	19.98	19.90	19.97	9,288,464	+0.00(+0.00%)
May 03, 2019	19.96	19.97	19.94	19.97	2,646,923	+0.03(+0.15%)
May 02, 2019	19.95	19.95	19.90	19.94	4,327,503	-0.01(-0.04%)
May 01, 2019	19.98	20.00	19.93	19.94	2,986,822	-0.04(-0.18%)
Apr 30, 2019	19.97	19.99	19.96	19.98	1,296,376	+0.01(+0.07%)
Apr 29, 2019	19.99	19.99	19.97	19.97	1,869,647	-0.01(-0.07%)
Apr 26, 2019	19.97	19.98	19.96	19.98	1,572,156	+0.03(+0.15%)
Apr 25, 2019	19.96	19.96	19.92	19.95	4,250,440	-0.01(-0.04%)
Apr 24, 2019	19.97	19.97	19.94	19.96	2,059,339	+0.01(+0.04%)
Apr 23, 2019	19.93	19.97	19.91	19.95	2,202,193	+0.03(+0.15%)
Apr 22, 2019	19.93	19.94	19.91	19.92	2,089,583	+0.00(+0.00%)
Apr 18, 2019	19.94	19.94	19.90	19.92	2,350,086	+0.00(+0.00%)
Apr 17, 2019	19.96	19.96	19.91	19.92	1,437,652	-0.01(-0.07%)
Apr 16, 2019	19.96	19.97	19.94	19.94	3,469,026	-0.01(-0.07%)
Apr 15, 2019	19.96	19.97	19.94	19.95	4,041,468	-0.01(-0.04%)
Apr 12, 2019	19.96	19.96	19.93	19.96	3,793,249	+0.03(+0.15%)
Apr 11, 2019	19.94	19.94	19.91	19.93	1,803,597	+0.01(+0.07%)
Apr 10, 2019	19.89	19.91	19.88	19.91	2,351,943	+0.05(+0.26%)
Apr 09, 2019	19.86	19.88	19.85	19.86	1,957,154	+0.01(+0.04%)
Apr 08, 2019	19.86	19.88	19.85	19.86	1,429,877	+0.00(+0.00%)
Apr 05, 2019	19.86	19.88	19.86	19.86	1,509,576	+0.03(+0.15%)
Apr 04, 2019	19.82	19.83	19.82	19.83	2,364,000	+0.01(+0.07%)
Apr 03, 2019	19.86	19.86	19.81	19.81	5,290,047	-0.01(-0.04%)
Apr 02, 2019	19.83	19.83	19.80	19.82	2,491,071	+0.00(+0.00%)

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.