Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.15	20.15	19.94	19.94	1,681	-0.26(-1.29%)
May 30, 2019	20.26	20.26	20.14	20.20	1,768	+0.01(+0.06%)
May 29, 2019	20.15	20.20	20.10	20.19	4,028	-0.20(-1.00%)
May 28, 2019	20.52	20.54	20.39	20.39	1,368	-0.37(-1.80%)
May 24, 2019	21.03	21.03	20.69	20.77	3,002	-0.01(-0.04%)
May 23, 2019	20.88	20.88	20.72	20.78	2,632	-0.10(-0.48%)
May 22, 2019	20.98	20.98	20.83	20.88	3,977	+0.03(+0.13%)
May 21, 2019	20.85	20.85	20.85	20.85	330	+0.08(+0.36%)
May 20, 2019	20.64	20.84	20.64	20.78	1,651	-0.08(-0.37%)
May 17, 2019	20.84	20.89	20.84	20.85	720	+0.05(+0.25%)
May 16, 2019	20.70	20.93	20.70	20.80	993	+0.02(+0.12%)
May 15, 2019	20.57	20.86	20.57	20.78	2,425	-0.05(-0.22%)
May 14, 2019	20.54	20.82	20.54	20.82	1,743	+0.24(+1.14%)
May 13, 2019	20.79	20.82	20.50	20.59	9,633	-0.36(-1.70%)
May 10, 2019	20.84	21.11	20.78	20.94	7,925	-0.06(-0.27%)
May 09, 2019	20.94	21.00	20.90	21.00	2,258	-0.09(-0.42%)
May 08, 2019	21.13	21.14	21.08	21.09	3,267	-0.04(-0.17%)
May 07, 2019	21.29	21.43	21.13	21.13	1,743	-0.39(-1.80%)
May 06, 2019	21.34	21.53	21.34	21.51	5,708	+0.04(+0.17%)
May 03, 2019	21.23	21.50	21.23	21.48	1,801	+0.34(+1.62%)
May 02, 2019	21.25	21.25	20.98	21.13	4,374	-0.12(-0.59%)
May 01, 2019	21.29	21.37	21.23	21.26	5,576	-0.11(-0.50%)
Apr 30, 2019	21.43	21.43	21.23	21.37	3,423	+0.05(+0.23%)
Apr 29, 2019	21.60	21.60	21.28	21.32	4,522	+0.05(+0.24%)
Apr 26, 2019	21.13	21.32	21.13	21.27	5,764	+0.24(+1.15%)
Apr 25, 2019	21.11	21.11	20.97	21.03	10,170	+0.05(+0.24%)
Apr 24, 2019	21.17	21.17	20.94	20.98	5,090	+0.01(+0.06%)
Apr 23, 2019	20.78	21.03	20.78	20.96	4,243	+0.15(+0.70%)
Apr 22, 2019	20.77	20.82	20.77	20.82	3,747	+0.05(+0.24%)
Apr 18, 2019	20.77	20.78	20.57	20.77	4,563	+0.17(+0.85%)
Apr 17, 2019	20.82	20.82	20.57	20.59	2,226	-0.28(-1.32%)
Apr 16, 2019	21.07	21.07	20.84	20.87	4,176	-0.08(-0.40%)
Apr 15, 2019	20.84	21.00	20.84	20.95	2,505	+0.04(+0.20%)
Apr 12, 2019	21.21	21.21	20.91	20.91	3,962	-0.05(-0.23%)
Apr 11, 2019	20.95	21.02	20.95	20.96	5,347	-0.09(-0.41%)
Apr 10, 2019	20.98	21.04	20.98	21.04	1,146	+0.11(+0.51%)
Apr 09, 2019	20.99	21.03	20.94	20.94	2,297	-0.13(-0.61%)
Apr 08, 2019	21.01	21.07	20.98	21.06	3,583	-0.00(-0.01%)
Apr 05, 2019	21.01	21.10	21.00	21.07	14,530	+0.06(+0.28%)
Apr 04, 2019	21.01	21.01	21.01	21.01	849	-0.01(-0.04%)
Apr 03, 2019	21.08	21.17	21.00	21.02	5,621	-0.20(-0.96%)
Apr 02, 2019	21.20	21.24	21.17	21.22	10,471	-0.05(-0.25%)
Apr 01, 2019	21.51	21.51	21.16	21.28	6,895	+0.06(+0.28%)
Mar 29, 2019	21.32	21.32	21.18	21.22	6,364	+0.16(+0.77%)
Mar 28, 2019	20.83	21.11	20.83	21.06	5,777	+0.17(+0.82%)
Mar 27, 2019	21.14	21.16	20.79	20.88	6,018	-0.21(-0.99%)
Mar 26, 2019	21.32	21.32	21.08	21.09	1,944	+0.13(+0.64%)
Mar 25, 2019	21.08	21.08	20.81	20.96	6,886	-0.01(-0.06%)
Mar 22, 2019	21.35	21.35	20.97	20.97	17,892	-0.36(-1.70%)
Mar 21, 2019	21.28	21.39	21.28	21.33	7,237	+0.05(+0.24%)
Mar 20, 2019	21.43	21.43	21.10	21.28	3,644	+0.01(+0.03%)
Mar 19, 2019	21.67	21.67	21.28	21.28	12,804	-0.12(-0.54%)
Mar 18, 2019	21.38	21.40	21.28	21.39	7,249	+0.22(+1.06%)
Mar 15, 2019	21.15	21.28	21.15	21.17	3,962	+0.07(+0.32%)
Mar 14, 2019	21.20	21.20	21.03	21.10	1,442	+0.02(+0.12%)
Mar 13, 2019	21.01	21.14	21.01	21.08	3,765	+0.08(+0.40%)
Mar 12, 2019	20.96	21.16	20.96	20.99	4,493	-0.05(-0.24%)
Mar 11, 2019	20.86	21.05	20.86	21.04	3,191	+0.43(+2.09%)
Mar 08, 2019	20.68	20.68	20.56	20.61	1,921	-0.10(-0.47%)
Mar 07, 2019	20.70	20.77	20.64	20.71	2,907	-0.12(-0.60%)
Mar 06, 2019	21.07	21.07	20.81	20.84	5,347	-0.20(-0.95%)
Mar 05, 2019	21.01	21.03	20.95	21.03	3,512	+0.12(+0.60%)
Mar 04, 2019	21.16	21.16	20.78	20.91	9,120	-0.11(-0.51%)

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.