Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.76	19.79	19.71	19.71	2,776,702	-0.08(-0.41%)
May 30, 2019	19.80	19.83	19.79	19.79	2,662,985	+0.01(+0.07%)
May 29, 2019	19.81	19.81	19.76	19.77	8,582,219	-0.06(-0.30%)
May 28, 2019	19.86	19.87	19.82	19.83	7,407,627	-0.01(-0.04%)
May 24, 2019	19.87	19.87	19.81	19.84	2,717,418	+0.00(+0.00%)
May 23, 2019	19.88	19.88	19.82	19.84	1,217,727	-0.07(-0.37%)
May 22, 2019	19.91	19.91	19.88	19.91	1,086,863	+0.00(+0.00%)
May 21, 2019	19.91	19.92	19.90	19.91	808,075	+0.04(+0.18%)
May 20, 2019	19.89	19.91	19.86	19.88	1,743,879	+0.00(+0.00%)
May 17, 2019	19.86	19.91	19.86	19.88	2,765,936	+0.00(+0.00%)
May 16, 2019	19.85	19.91	19.85	19.88	2,366,598	+0.04(+0.22%)
May 15, 2019	19.82	19.84	19.80	19.83	2,054,232	+0.01(+0.04%)
May 14, 2019	19.83	19.85	19.81	19.83	4,285,936	+0.04(+0.19%)
May 13, 2019	19.83	19.86	19.79	19.79	3,415,408	-0.10(-0.52%)
May 10, 2019	19.86	19.93	19.83	19.89	3,230,673	+0.03(+0.15%)
May 09, 2019	19.86	19.88	19.81	19.86	3,663,453	-0.04(-0.18%)
May 08, 2019	19.89	19.92	19.88	19.90	5,404,035	+0.01(+0.04%)
May 07, 2019	19.94	19.95	19.87	19.89	4,869,884	-0.07(-0.37%)
May 06, 2019	19.90	19.98	19.90	19.97	9,288,584	+0.00(+0.00%)
May 03, 2019	19.96	19.97	19.94	19.97	2,646,957	+0.03(+0.15%)
May 02, 2019	19.95	19.95	19.90	19.94	4,327,559	-0.01(-0.04%)
May 01, 2019	19.98	20.00	19.93	19.94	2,986,860	-0.04(-0.18%)
Apr 30, 2019	19.97	19.99	19.96	19.98	1,296,392	+0.01(+0.07%)
Apr 29, 2019	19.99	19.99	19.97	19.97	1,869,671	-0.01(-0.07%)
Apr 26, 2019	19.97	19.98	19.96	19.98	1,572,176	+0.03(+0.15%)
Apr 25, 2019	19.96	19.96	19.92	19.95	4,250,494	-0.01(-0.04%)
Apr 24, 2019	19.97	19.97	19.94	19.96	2,059,366	+0.01(+0.04%)
Apr 23, 2019	19.93	19.97	19.91	19.95	2,202,221	+0.03(+0.15%)
Apr 22, 2019	19.93	19.94	19.91	19.92	2,089,610	+0.00(+0.00%)
Apr 18, 2019	19.94	19.94	19.90	19.92	2,350,116	+0.00(+0.00%)
Apr 17, 2019	19.96	19.96	19.91	19.92	1,437,671	-0.01(-0.07%)
Apr 16, 2019	19.96	19.97	19.94	19.94	3,469,070	-0.01(-0.07%)
Apr 15, 2019	19.96	19.97	19.94	19.95	4,041,520	-0.01(-0.04%)
Apr 12, 2019	19.96	19.96	19.93	19.96	3,793,298	+0.03(+0.15%)
Apr 11, 2019	19.94	19.94	19.91	19.93	1,803,620	+0.01(+0.07%)
Apr 10, 2019	19.89	19.91	19.88	19.91	2,351,973	+0.05(+0.26%)
Apr 09, 2019	19.86	19.88	19.85	19.86	1,957,179	+0.01(+0.04%)
Apr 08, 2019	19.86	19.88	19.85	19.86	1,429,895	+0.00(+0.00%)
Apr 05, 2019	19.86	19.88	19.86	19.86	1,509,596	+0.03(+0.15%)
Apr 04, 2019	19.82	19.83	19.82	19.83	2,364,030	+0.01(+0.07%)
Apr 03, 2019	19.86	19.86	19.81	19.81	5,290,115	-0.01(-0.04%)
Apr 02, 2019	19.83	19.83	19.80	19.82	2,491,103	+0.00(+0.00%)
Apr 01, 2019	19.84	19.86	19.82	19.82	4,077,786	+0.01(+0.07%)
Mar 29, 2019	19.80	19.82	19.79	19.81	5,658,807	+0.04(+0.22%)
Mar 28, 2019	19.76	19.78	19.75	19.76	2,440,956	+0.01(+0.07%)
Mar 27, 2019	19.75	19.78	19.72	19.75	3,221,742	+0.03(+0.15%)
Mar 26, 2019	19.71	19.76	19.71	19.72	2,376,096	+0.02(+0.11%)
Mar 25, 2019	19.70	19.72	19.68	19.70	1,764,927	-0.01(-0.04%)
Mar 22, 2019	19.75	19.76	19.69	19.70	2,942,084	-0.06(-0.29%)
Mar 21, 2019	19.75	19.78	19.75	19.76	1,445,501	-0.01(-0.04%)
Mar 20, 2019	19.70	19.79	19.68	19.77	3,641,952	+0.07(+0.33%)
Mar 19, 2019	19.73	19.74	19.70	19.70	2,007,913	+0.00(+0.00%)
Mar 18, 2019	19.72	19.73	19.70	19.70	2,516,625	+0.00(+0.00%)
Mar 15, 2019	19.71	19.73	19.70	19.70	1,817,339	+0.01(+0.04%)
Mar 14, 2019	19.70	19.72	19.70	19.70	2,875,271	+0.00(+0.00%)
Mar 13, 2019	19.68	19.70	19.67	19.70	2,720,960	+0.04(+0.22%)
Mar 12, 2019	19.62	19.67	19.62	19.65	1,456,591	+0.03(+0.15%)
Mar 11, 2019	19.60	19.64	19.58	19.62	3,507,584	+0.04(+0.19%)
Mar 08, 2019	19.59	19.59	19.54	19.59	6,138,836	-0.02(-0.11%)
Mar 07, 2019	19.65	19.65	19.59	19.61	4,782,158	-0.02(-0.11%)
Mar 06, 2019	19.65	19.65	19.62	19.63	1,053,886	-0.04(-0.19%)
Mar 05, 2019	19.67	19.68	19.62	19.67	4,877,091	+0.01(+0.04%)
Mar 04, 2019	19.69	19.72	19.63	19.66	2,349,303	-0.03(-0.15%)

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.