Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.34	19.45	19.34	19.45	15,533	+0.19(+0.97%)
May 30, 2019	19.25	19.30	19.25	19.26	2,428	+0.15(+0.76%)
May 29, 2019	19.03	19.11	19.03	19.11	89,338	+0.16(+0.85%)
May 28, 2019	19.14	19.15	18.95	18.95	4,566	-0.02(-0.09%)
May 24, 2019	19.02	19.02	18.97	18.97	5,539	+0.10(+0.52%)
May 23, 2019	18.91	18.92	18.87	18.87	9,702	-0.22(-1.14%)
May 22, 2019	19.15	19.16	19.06	19.09	6,044	-0.07(-0.37%)
May 21, 2019	19.06	19.16	19.05	19.16	2,561	+0.19(+1.01%)
May 20, 2019	18.98	18.98	18.97	18.97	17,165	-0.09(-0.48%)
May 17, 2019	19.01	19.06	19.00	19.06	4,575	-0.20(-1.02%)
May 16, 2019	19.28	19.36	19.23	19.25	8,146	-0.05(-0.28%)
May 15, 2019	19.19	19.38	19.19	19.31	17,418	-0.07(-0.35%)
May 14, 2019	19.37	19.38	19.34	19.37	20,482	+0.22(+1.17%)
May 13, 2019	19.16	19.17	19.12	19.15	15,046	-0.35(-1.78%)
May 10, 2019	19.55	19.55	19.40	19.50	41,963	+0.07(+0.38%)
May 09, 2019	19.38	19.48	19.27	19.42	10,947	-0.26(-1.32%)
May 08, 2019	19.78	19.78	19.64	19.68	30,871	-0.03(-0.15%)
May 07, 2019	19.75	19.75	19.71	19.71	2,574	-0.32(-1.61%)
May 06, 2019	19.94	20.04	19.89	20.04	5,457	-0.26(-1.30%)
May 03, 2019	20.24	20.30	20.24	20.30	2,055	+0.29(+1.46%)
May 02, 2019	20.10	20.10	19.91	20.01	5,331	-0.01(-0.07%)
May 01, 2019	20.20	20.29	20.02	20.02	10,304	-0.16(-0.77%)
Apr 30, 2019	20.14	20.18	20.13	20.18	6,377	+0.03(+0.14%)
Apr 29, 2019	20.09	20.23	20.09	20.15	6,230	-0.00(-0.01%)
Apr 26, 2019	20.14	20.20	20.12	20.15	2,660	+0.07(+0.36%)
Apr 25, 2019	19.96	20.08	19.96	20.08	4,423	+0.01(+0.06%)
Apr 24, 2019	20.10	20.10	20.06	20.07	10,745	-0.28(-1.40%)
Apr 23, 2019	20.35	20.35	20.29	20.35	2,134	-0.11(-0.52%)
Apr 22, 2019	20.40	20.47	20.40	20.46	10,007	-0.04(-0.21%)
Apr 18, 2019	20.51	20.57	20.47	20.50	14,511	-0.07(-0.32%)
Apr 17, 2019	20.59	20.59	20.56	20.57	2,366	+0.09(+0.44%)
Apr 16, 2019	20.45	20.52	20.43	20.47	28,538	+0.17(+0.85%)
Apr 15, 2019	20.30	20.32	20.26	20.30	5,658	-0.02(-0.10%)
Apr 12, 2019	20.39	20.39	20.32	20.32	4,004	+0.09(+0.46%)
Apr 11, 2019	20.30	20.30	20.21	20.23	12,921	-0.27(-1.34%)
Apr 10, 2019	20.46	20.50	20.46	20.50	6,507	+0.12(+0.57%)
Apr 09, 2019	20.43	20.43	20.35	20.39	8,246	-0.01(-0.05%)
Apr 08, 2019	20.33	20.40	20.33	20.40	1,714	+0.00(+0.01%)
Apr 05, 2019	20.38	20.40	20.38	20.40	2,184	+0.08(+0.41%)
Apr 04, 2019	20.24	20.32	20.24	20.32	4,161	+0.18(+0.90%)
Apr 03, 2019	20.25	20.25	20.13	20.13	4,072	+0.11(+0.54%)
Apr 02, 2019	20.13	20.14	20.03	20.03	2,427	-0.12(-0.57%)
Apr 01, 2019	20.10	20.14	20.08	20.14	7,467	+0.28(+1.41%)
Mar 29, 2019	19.94	19.94	19.73	19.86	4,125	+0.22(+1.13%)
Mar 28, 2019	19.62	19.71	19.60	19.64	22,105	-0.04(-0.21%)
Mar 27, 2019	19.74	19.74	19.57	19.68	6,417	-0.21(-1.04%)
Mar 26, 2019	19.90	19.90	19.88	19.89	3,043	+0.01(+0.06%)
Mar 25, 2019	19.76	19.88	19.75	19.88	6,036	+0.08(+0.42%)
Mar 22, 2019	19.89	19.89	19.75	19.79	8,979	-0.49(-2.41%)
Mar 21, 2019	20.22	20.28	20.16	20.28	3,353	+0.01(+0.04%)
Mar 20, 2019	20.22	20.31	20.16	20.27	23,600	-0.07(-0.32%)
Mar 19, 2019	20.30	20.38	20.30	20.34	5,597	-0.01(-0.04%)
Mar 18, 2019	20.29	20.38	20.29	20.35	2,025	+0.19(+0.94%)
Mar 15, 2019	20.18	20.21	20.15	20.16	16,138	+0.15(+0.74%)
Mar 14, 2019	20.01	20.01	19.98	20.01	5,864	-0.10(-0.49%)
Mar 13, 2019	20.11	20.15	20.08	20.11	6,284	-0.01(-0.04%)
Mar 12, 2019	20.10	20.12	20.10	20.12	7,390	+0.16(+0.83%)
Mar 11, 2019	19.95	19.97	19.94	19.95	2,799	+0.23(+1.14%)
Mar 08, 2019	19.71	19.77	19.71	19.73	6,552	-0.04(-0.21%)
Mar 07, 2019	19.99	19.99	19.77	19.77	11,175	-0.40(-1.99%)
Mar 06, 2019	20.16	20.17	20.16	20.17	4,432	-0.10(-0.49%)
Mar 05, 2019	20.24	20.27	20.22	20.27	4,062	+0.19(+0.95%)
Mar 04, 2019	20.16	20.16	20.02	20.08	6,140	-0.04(-0.18%)

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.