BCE (NY: BCE )

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	22.57	22.83	22.52	22.76	3,002,236	+0.06(+0.27%)
May 28, 2020	22.55	22.76	22.41	22.70	5,268,000	+0.25(+1.10%)
May 27, 2020	22.37	22.48	22.10	22.45	1,808,638	+0.29(+1.29%)
May 26, 2020	21.88	22.30	21.87	22.16	2,035,282	+0.72(+3.38%)
May 22, 2020	21.33	21.51	21.18	21.44	1,550,140	+0.03(+0.15%)
May 21, 2020	21.79	21.79	21.39	21.41	1,432,236	-0.33(-1.52%)
May 20, 2020	21.95	22.01	21.73	21.73	1,932,609	-0.05(-0.25%)
May 19, 2020	21.69	21.99	21.55	21.79	3,115,934	+0.15(+0.71%)
May 18, 2020	21.79	21.86	21.56	21.64	1,666,700	+0.29(+1.36%)
May 15, 2020	21.44	21.61	21.24	21.35	1,403,801	-0.19(-0.89%)
May 14, 2020	21.08	21.63	20.70	21.54	2,686,757	+0.26(+1.24%)
May 13, 2020	21.88	21.90	21.19	21.27	1,796,020	-0.59(-2.69%)
May 12, 2020	22.45	22.48	21.86	21.86	2,190,323	-0.50(-2.23%)
May 11, 2020	22.25	22.39	22.10	22.36	1,500,188	-0.01(-0.05%)
May 08, 2020	22.46	22.46	22.25	22.37	1,594,243	+0.21(+0.94%)
May 07, 2020	22.45	22.45	22.12	22.16	2,346,112	+0.13(+0.57%)
May 06, 2020	22.09	22.28	22.03	22.04	1,904,495	-0.05(-0.22%)
May 05, 2020	22.02	22.28	22.02	22.09	1,475,584	+0.15(+0.70%)
May 04, 2020	21.64	21.95	21.52	21.93	1,591,609	+0.18(+0.81%)
May 01, 2020	21.89	21.99	21.71	21.76	1,681,536	-0.43(-1.95%)
Apr 30, 2020	22.72	22.72	22.09	22.19	2,474,060	-0.44(-1.96%)
Apr 29, 2020	22.76	22.87	22.50	22.63	3,700,621	+0.16(+0.73%)
Apr 28, 2020	22.53	22.61	22.29	22.47	2,094,064	+0.18(+0.81%)
Apr 27, 2020	22.21	22.31	21.98	22.29	2,149,793	+0.29(+1.30%)
Apr 24, 2020	21.98	22.10	21.73	22.00	2,560,302	+0.00(+0.00%)
Apr 23, 2020	22.10	22.41	21.96	22.00	2,386,825	-0.12(-0.55%)
Apr 22, 2020	22.47	22.47	21.99	22.12	1,743,700	+0.12(+0.52%)
Apr 21, 2020	22.16	22.28	21.87	22.01	2,324,269	-0.48(-2.15%)
Apr 20, 2020	22.39	22.79	22.38	22.49	2,473,617	-0.37(-1.61%)
Apr 17, 2020	22.94	22.94	22.48	22.86	2,420,341	+0.42(+1.88%)
Apr 16, 2020	22.77	22.95	22.32	22.44	2,004,906	-0.16(-0.70%)
Apr 15, 2020	22.52	23.02	22.44	22.60	3,803,891	-0.52(-2.25%)
Apr 14, 2020	23.05	23.44	22.89	23.12	3,012,153	+0.19(+0.81%)
Apr 13, 2020	22.79	22.97	22.26	22.93	2,864,930	+0.41(+1.80%)
Apr 09, 2020	22.48	22.91	22.32	22.53	2,481,391	+0.10(+0.44%)
Apr 08, 2020	22.50	22.64	22.20	22.43	2,542,497	-0.16(-0.70%)
Apr 07, 2020	22.95	23.08	22.54	22.59	3,265,829	+0.27(+1.23%)
Apr 06, 2020	22.61	22.73	22.11	22.31	3,724,638	+0.13(+0.57%)
Apr 03, 2020	22.18	22.43	21.92	22.18	2,827,831	+0.01(+0.05%)
Apr 02, 2020	21.26	22.22	21.24	22.17	4,086,009	+0.84(+3.94%)
Apr 01, 2020	21.81	21.88	21.08	21.33	3,988,516	-1.09(-4.85%)
Mar 31, 2020	21.20	22.49	20.97	22.42	4,869,406	+1.04(+4.85%)
Mar 30, 2020	21.10	21.44	20.70	21.38	4,770,776	+0.31(+1.46%)
Mar 27, 2020	20.88	21.71	20.69	21.08	2,744,000	-0.35(-1.61%)
Mar 26, 2020	20.96	21.95	20.84	21.42	3,900,823	+0.74(+3.58%)
Mar 25, 2020	19.43	21.42	19.18	20.68	4,498,657	+1.44(+7.50%)
Mar 24, 2020	18.27	19.25	18.21	19.24	3,227,915	+1.70(+9.70%)
Mar 23, 2020	19.45	19.66	17.37	17.54	4,944,827	-2.16(-10.98%)
Mar 20, 2020	20.82	21.20	19.66	19.70	3,310,587	-0.95(-4.60%)
Mar 19, 2020	19.56	20.74	19.32	20.65	4,025,606	+0.86(+4.35%)
Mar 18, 2020	19.88	20.80	19.24	19.79	4,326,145	-0.96(-4.63%)
Mar 17, 2020	20.06	21.60	19.89	20.75	4,759,333	+0.89(+4.48%)
Mar 16, 2020	20.30	21.53	19.40	19.86	4,368,237	-2.46(-11.02%)
Mar 13, 2020	20.79	22.32	20.12	22.32	3,614,018	+2.91(+14.98%)
Mar 12, 2020	21.09	21.09	19.26	19.41	4,394,553	-2.83(-12.71%)
Mar 11, 2020	22.93	22.96	22.07	22.24	3,487,589	-1.01(-4.36%)
Mar 10, 2020	22.74	23.32	22.36	23.25	4,869,020	+1.01(+4.55%)
Mar 09, 2020	23.23	23.79	22.09	22.24	4,743,890	-2.30(-9.39%)
Mar 06, 2020	24.23	24.60	23.97	24.54	2,547,110	-0.11(-0.45%)
Mar 05, 2020	24.63	25.15	24.46	24.65	2,948,838	-0.41(-1.62%)
Mar 04, 2020	24.70	25.09	24.65	25.06	2,268,586	+0.68(+2.79%)
Mar 03, 2020	24.62	24.78	24.27	24.38	3,594,769	-0.15(-0.60%)
Mar 02, 2020	23.44	24.58	23.24	24.53	3,299,201	+1.14(+4.90%)
Feb 28, 2020	23.67	23.87	23.09	23.38	4,064,492	-0.66(-2.76%)
Feb 27, 2020	24.53	24.65	24.05	24.05	3,657,812	-0.68(-2.75%)
Feb 26, 2020	24.84	25.12	24.70	24.73	6,410,824	-0.22(-0.89%)
Feb 25, 2020	25.43	25.47	24.85	24.95	3,495,685	-0.43(-1.68%)
Feb 24, 2020	25.31	25.57	25.24	25.37	2,371,246	-0.38(-1.47%)
Feb 21, 2020	25.78	25.93	25.70	25.75	5,438,157	-0.08(-0.31%)
Feb 20, 2020	25.82	25.97	25.79	25.83	1,305,798	-0.11(-0.41%)
Feb 19, 2020	25.98	25.98	25.81	25.94	1,305,457	+0.00(+0.00%)
Feb 18, 2020	25.54	25.96	25.53	25.94	1,628,383	+0.33(+1.30%)
Feb 14, 2020	25.52	25.62	25.43	25.61	903,452	+0.09(+0.37%)
Feb 13, 2020	25.57	25.60	25.46	25.51	1,747,764	-0.13(-0.51%)
Feb 12, 2020	25.47	25.66	25.41	25.64	1,151,565	+0.18(+0.70%)
Feb 11, 2020	25.61	25.68	25.45	25.46	1,687,398	-0.09(-0.35%)
Feb 10, 2020	25.46	25.57	25.32	25.55	1,244,293	+0.09(+0.35%)
Feb 07, 2020	25.46	25.48	25.37	25.46	1,195,439	-0.02(-0.06%)
Feb 06, 2020	25.12	25.66	25.11	25.48	1,713,326	+0.48(+1.92%)
Feb 05, 2020	24.97	25.02	24.89	25.00	1,048,474	+0.10(+0.40%)
Feb 04, 2020	24.87	24.98	24.80	24.90	1,037,250	+0.16(+0.66%)
Feb 03, 2020	24.98	24.99	24.73	24.74	1,176,958	-0.12(-0.47%)
Jan 31, 2020	25.06	25.06	24.77	24.85	1,578,055	-0.26(-1.03%)
Jan 30, 2020	24.94	25.12	24.88	25.11	1,379,970	+0.04(+0.17%)
Jan 29, 2020	25.28	25.35	25.06	25.07	1,309,801	-0.23(-0.92%)
Jan 28, 2020	25.07	25.32	25.07	25.30	896,330	+0.23(+0.93%)
Jan 27, 2020	24.84	25.15	24.84	25.07	1,224,954	+0.01(+0.04%)
Jan 24, 2020	25.17	25.27	24.99	25.06	1,045,464	-0.07(-0.27%)
Jan 23, 2020	24.95	25.14	24.92	25.13	1,235,426	+0.16(+0.65%)
Jan 22, 2020	24.98	25.10	24.94	24.96	922,027	+0.03(+0.11%)
Jan 21, 2020	25.08	25.08	24.86	24.94	1,333,467	-0.12(-0.46%)
Jan 17, 2020	24.88	25.07	24.88	25.05	1,063,855	+0.16(+0.64%)
Jan 16, 2020	24.74	24.90	24.65	24.89	1,129,910	+0.20(+0.79%)
Jan 15, 2020	24.64	24.84	24.63	24.70	1,276,636	+0.10(+0.41%)
Jan 14, 2020	24.64	24.66	24.57	24.60	995,545	-0.04(-0.15%)
Jan 13, 2020	24.56	24.64	24.48	24.64	1,380,689	+0.16(+0.67%)
Jan 10, 2020	24.41	24.53	24.34	24.47	1,815,816	+0.11(+0.43%)
Jan 09, 2020	24.54	24.60	24.34	24.37	1,188,366	-0.17(-0.71%)
Jan 08, 2020	24.54	24.74	24.53	24.54	1,220,208	+0.02(+0.09%)
Jan 07, 2020	24.53	24.59	24.38	24.52	1,296,235	+0.02(+0.09%)
Jan 06, 2020	24.26	24.51	24.25	24.50	2,116,884	+0.25(+1.04%)
Jan 03, 2020	24.18	24.28	24.07	24.25	1,596,636	+0.03(+0.11%)
Jan 02, 2020	24.47	24.47	24.16	24.22	2,263,232	-0.23(-0.93%)
Dec 31, 2019	24.41	24.47	24.36	24.45	1,133,060	+0.06(+0.24%)
Dec 30, 2019	24.42	24.44	24.32	24.39	1,145,397	-0.05(-0.19%)
Dec 27, 2019	24.31	24.44	24.30	24.44	1,005,647	+0.12(+0.48%)
Dec 26, 2019	24.45	24.45	24.21	24.32	1,046,876	-0.02(-0.06%)
Dec 24, 2019	24.42	24.42	24.27	24.34	768,266	-0.08(-0.35%)
Dec 23, 2019	24.37	24.45	24.30	24.42	1,071,052	+0.03(+0.11%)
Dec 20, 2019	24.37	24.50	24.27	24.39	1,917,821	-0.07(-0.30%)
Dec 19, 2019	24.34	24.54	24.31	24.47	1,523,795	+0.08(+0.32%)
Dec 18, 2019	24.77	24.77	24.25	24.39	2,040,632	-0.25(-1.03%)
Dec 17, 2019	24.86	24.98	24.64	24.64	2,085,941	-0.62(-2.46%)
Dec 16, 2019	25.25	25.33	25.18	25.26	1,122,884	+0.21(+0.84%)
Dec 13, 2019	25.32	25.33	24.79	25.05	2,376,847	+0.07(+0.26%)
Dec 12, 2019	25.10	25.20	24.99	24.99	1,498,289	-0.12(-0.47%)
Dec 11, 2019	24.97	25.18	24.93	25.10	1,238,250	+0.17(+0.70%)
Dec 10, 2019	24.92	25.04	24.88	24.93	5,044,281	-0.04(-0.16%)
Dec 09, 2019	24.97	25.09	24.86	24.97	1,795,551	+0.03(+0.12%)
Dec 06, 2019	24.76	24.96	24.76	24.94	8,022,766	+0.05(+0.19%)
Dec 05, 2019	24.87	24.98	24.78	24.89	1,183,949	+0.08(+0.33%)
Dec 04, 2019	24.58	24.82	24.49	24.81	1,250,101	+0.32(+1.32%)
Dec 03, 2019	24.44	24.57	24.38	24.49	1,235,739	+0.00(+0.00%)
Dec 02, 2019	24.60	24.61	24.43	24.49	1,034,570	-0.14(-0.56%)
Nov 29, 2019	24.59	24.74	24.57	24.63	478,988	+0.05(+0.21%)
Nov 27, 2019	24.58	24.68	24.55	24.58	1,250,367	+0.02(+0.08%)
Nov 26, 2019	24.54	24.57	24.40	24.56	1,198,869	+0.02(+0.06%)
Nov 25, 2019	24.54	24.63	24.51	24.54	1,338,304	+0.03(+0.13%)
Nov 22, 2019	24.69	24.70	24.48	24.51	941,581	-0.11(-0.44%)
Nov 21, 2019	24.61	24.62	24.52	24.62	1,384,312	+0.00(+0.00%)
Nov 20, 2019	24.75	24.80	24.44	24.62	1,257,813	-0.16(-0.66%)
Nov 19, 2019	24.95	24.96	24.72	24.78	1,531,258	-0.20(-0.82%)
Nov 18, 2019	24.85	25.09	24.85	24.99	1,070,281	+0.14(+0.56%)
Nov 15, 2019	24.84	24.87	24.78	24.85	873,851	+0.04(+0.17%)
Nov 14, 2019	24.79	24.86	24.69	24.81	854,783	+0.02(+0.08%)
Nov 13, 2019	24.77	24.91	24.74	24.79	1,097,416	+0.01(+0.02%)
Nov 12, 2019	24.75	24.81	24.69	24.78	1,328,467	+0.06(+0.25%)
Nov 11, 2019	24.48	24.74	24.44	24.72	1,832,287	+0.23(+0.94%)
Nov 08, 2019	24.52	24.54	24.41	24.49	1,144,771	-0.13(-0.52%)
Nov 07, 2019	24.49	24.64	24.42	24.62	1,211,891	+0.20(+0.84%)
Nov 06, 2019	24.45	24.56	24.37	24.41	2,080,204	+0.02(+0.08%)
Nov 05, 2019	24.39	24.46	24.15	24.39	1,219,195	+0.09(+0.38%)
Nov 04, 2019	24.38	24.46	24.24	24.30	4,008,324	-0.05(-0.19%)
Nov 01, 2019	24.40	24.46	24.19	24.35	1,413,738	+0.04(+0.15%)
Oct 31, 2019	24.66	24.71	24.14	24.31	1,507,674	-0.12(-0.48%)
Oct 30, 2019	24.40	24.48	24.29	24.43	1,362,640	+0.17(+0.72%)
Oct 29, 2019	24.13	24.34	24.07	24.25	1,658,048	+0.09(+0.38%)
Oct 28, 2019	23.97	24.20	23.92	24.16	1,719,496	+0.26(+1.09%)
Oct 25, 2019	23.91	24.07	23.79	23.90	1,742,823	+0.00(+0.00%)
Oct 24, 2019	23.99	24.18	23.82	23.90	1,825,797	-0.04(-0.15%)
Oct 23, 2019	24.94	24.94	23.92	23.94	4,121,492	-1.07(-4.26%)
Oct 22, 2019	25.17	25.17	24.99	25.00	1,149,963	-0.15(-0.59%)
Oct 21, 2019	25.06	25.21	25.03	25.15	1,854,599	+0.11(+0.45%)
Oct 18, 2019	25.01	25.10	24.96	25.04	1,187,321	+0.00(+0.00%)
Oct 17, 2019	25.15	25.18	24.96	25.04	1,159,050	-0.02(-0.08%)
Oct 16, 2019	25.18	25.22	25.04	25.06	1,832,387	-0.06(-0.22%)
Oct 15, 2019	25.12	25.17	24.98	25.11	1,795,881	+0.11(+0.43%)
Oct 14, 2019	25.02	25.10	24.95	25.01	601,271	-0.04(-0.14%)
Oct 11, 2019	25.20	25.40	25.03	25.04	1,809,577	-0.03(-0.10%)
Oct 10, 2019	24.90	25.26	24.90	25.07	1,765,949	+0.19(+0.76%)
Oct 09, 2019	24.83	24.92	24.73	24.88	1,372,794	+0.06(+0.23%)
Oct 08, 2019	24.82	24.92	24.71	24.82	2,077,863	-0.02(-0.08%)
Oct 07, 2019	24.90	24.96	24.81	24.84	2,588,010	-0.07(-0.29%)
Oct 04, 2019	24.75	24.92	24.70	24.91	2,774,191	+0.18(+0.75%)
Oct 03, 2019	24.64	24.77	24.59	24.73	2,320,774	+0.10(+0.42%)
Oct 02, 2019	24.84	24.84	24.49	24.63	4,148,535	-0.23(-0.93%)
Oct 01, 2019	24.73	24.97	24.68	24.86	1,874,426	+0.06(+0.23%)
Sep 30, 2019	24.77	24.93	24.73	24.80	1,960,107	+0.00(+0.00%)
Sep 27, 2019	24.84	24.89	24.68	24.80	1,326,490	+0.02(+0.08%)
Sep 26, 2019	24.76	24.89	24.70	24.78	1,551,195	-0.03(-0.10%)
Sep 25, 2019	24.83	24.93	24.74	24.81	968,993	-0.10(-0.41%)
Sep 24, 2019	24.79	24.96	24.71	24.91	1,588,987	+0.17(+0.68%)
Sep 23, 2019	24.70	24.81	24.62	24.74	1,111,686	-0.04(-0.17%)
Sep 20, 2019	24.75	24.84	24.64	24.78	1,458,436	+0.16(+0.67%)
Sep 19, 2019	24.74	24.88	24.61	24.62	1,209,428	-0.07(-0.29%)
Sep 18, 2019	24.54	24.70	24.53	24.69	1,262,336	+0.10(+0.40%)
Sep 17, 2019	24.27	24.68	24.27	24.59	1,101,664	+0.27(+1.12%)
Sep 16, 2019	24.52	24.52	24.24	24.32	1,093,448	-0.22(-0.88%)
Sep 13, 2019	24.57	24.73	24.48	24.54	1,357,134	+0.31(+1.29%)
Sep 12, 2019	24.16	24.31	24.02	24.22	1,817,751	+0.12(+0.50%)
Sep 11, 2019	24.10	24.11	24.00	24.10	9,447,129	+0.08(+0.35%)
Sep 10, 2019	24.09	24.13	23.99	24.02	1,356,341	-0.05(-0.23%)
Sep 09, 2019	23.99	24.08	23.84	24.07	1,414,685	+0.09(+0.39%)
Sep 06, 2019	23.91	24.03	23.84	23.98	1,059,293	+0.16(+0.69%)
Sep 05, 2019	23.89	23.91	23.74	23.81	1,206,863	+0.02(+0.10%)
Sep 04, 2019	23.57	23.85	23.54	23.79	1,030,566	+0.29(+1.25%)
Sep 03, 2019	23.49	23.61	23.39	23.50	3,952,989	-0.05(-0.23%)
Aug 30, 2019	23.55	23.65	23.50	23.55	1,342,401	+0.04(+0.17%)
Aug 29, 2019	23.39	23.52	23.30	23.51	1,526,178	+0.16(+0.68%)
Aug 28, 2019	23.08	23.38	22.96	23.35	2,759,005	+0.33(+1.43%)
Aug 27, 2019	23.16	23.20	23.01	23.02	2,749,793	-0.04(-0.17%)
Aug 26, 2019	23.07	23.07	22.93	23.06	925,081	+0.07(+0.32%)
Aug 23, 2019	23.19	23.24	22.92	22.99	1,761,537	-0.19(-0.84%)
Aug 22, 2019	23.24	23.28	23.09	23.18	3,245,450	-0.02(-0.09%)
Aug 21, 2019	23.26	23.26	23.11	23.20	1,256,914	+0.08(+0.34%)
Aug 20, 2019	23.27	23.27	23.09	23.12	1,803,563	-0.19(-0.81%)
Aug 19, 2019	23.33	23.34	23.18	23.31	1,082,297	+0.05(+0.21%)
Aug 16, 2019	23.24	23.33	23.10	23.26	1,209,186	+0.16(+0.69%)
Aug 15, 2019	23.03	23.14	22.95	23.10	1,113,461	+0.06(+0.26%)
Aug 14, 2019	23.02	23.15	22.96	23.04	1,597,015	-0.15(-0.64%)
Aug 13, 2019	23.05	23.25	22.92	23.19	1,368,801	+0.21(+0.91%)
Aug 12, 2019	22.92	23.20	22.90	22.98	968,166	-0.12(-0.52%)
Aug 09, 2019	23.06	23.15	23.00	23.10	1,313,668	+0.03(+0.13%)
Aug 08, 2019	23.05	23.18	22.94	23.07	1,624,398	+0.03(+0.13%)
Aug 07, 2019	22.65	23.09	22.48	23.04	1,937,345	+0.25(+1.11%)
Aug 06, 2019	22.80	23.13	22.65	22.79	2,100,553	-0.09(-0.41%)
Aug 05, 2019	22.83	22.98	22.68	22.88	2,578,499	-0.08(-0.35%)
Aug 02, 2019	22.80	23.13	22.77	22.96	2,695,653	+0.11(+0.48%)
Aug 01, 2019	22.61	23.00	22.56	22.85	2,088,679	+0.40(+1.80%)
Jul 31, 2019	22.72	22.73	22.32	22.45	1,579,585	-0.25(-1.12%)
Jul 30, 2019	22.75	22.78	22.66	22.70	1,474,614	-0.10(-0.46%)
Jul 29, 2019	22.70	22.90	22.68	22.81	1,736,046	+0.13(+0.57%)
Jul 26, 2019	22.69	22.70	22.57	22.68	1,045,228	+0.02(+0.11%)
Jul 25, 2019	22.83	22.83	22.60	22.65	1,373,179	-0.12(-0.52%)
Jul 24, 2019	22.79	22.89	22.75	22.77	1,867,207	-0.10(-0.43%)
Jul 23, 2019	22.70	22.88	22.68	22.87	1,417,858	+0.15(+0.66%)
Jul 22, 2019	22.76	22.77	22.66	22.72	1,606,784	+0.02(+0.09%)
Jul 19, 2019	22.91	22.93	22.69	22.70	1,450,500	-0.25(-1.08%)
Jul 18, 2019	22.83	22.96	22.76	22.95	1,035,294	+0.13(+0.57%)
Jul 17, 2019	22.85	22.91	22.81	22.82	1,327,096	-0.01(-0.07%)
Jul 16, 2019	23.06	23.09	22.82	22.84	1,643,942	-0.22(-0.97%)
Jul 15, 2019	23.04	23.22	23.00	23.06	1,095,462	+0.02(+0.11%)
Jul 12, 2019	23.15	23.23	23.02	23.04	1,052,261	-0.01(-0.04%)
Jul 11, 2019	23.01	23.14	22.94	23.05	2,064,871	+0.11(+0.48%)
Jul 10, 2019	23.06	23.10	22.90	22.94	2,349,260	-0.01(-0.07%)
Jul 09, 2019	22.74	22.97	22.71	22.95	1,860,426	+0.15(+0.68%)
Jul 08, 2019	22.80	22.86	22.65	22.80	2,122,652	-0.20(-0.89%)
Jul 05, 2019	22.92	23.01	22.80	23.00	1,135,847	-0.03(-0.15%)
Jul 03, 2019	23.02	23.17	23.02	23.04	1,534,287	+0.11(+0.50%)
Jul 02, 2019	22.76	22.96	22.65	22.92	1,783,955	+0.32(+1.41%)
Jul 01, 2019	22.61	22.70	22.58	22.61	968,052	-0.03(-0.13%)
Jun 28, 2019	22.67	22.69	22.51	22.63	1,359,480	-0.06(-0.26%)
Jun 27, 2019	22.56	22.70	22.51	22.69	1,083,358	+0.15(+0.68%)
Jun 26, 2019	22.72	22.72	22.54	22.54	1,579,131	-0.11(-0.51%)
Jun 25, 2019	22.71	22.79	22.59	22.65	1,189,434	-0.02(-0.11%)
Jun 24, 2019	22.59	22.74	22.58	22.68	1,103,377	+0.10(+0.46%)
Jun 21, 2019	22.61	22.69	22.49	22.58	1,380,979	-0.12(-0.53%)
Jun 20, 2019	22.80	22.87	22.52	22.69	3,393,183	+0.05(+0.22%)
Jun 19, 2019	22.47	22.65	22.38	22.64	1,015,121	+0.23(+1.04%)
Jun 18, 2019	22.19	22.53	22.18	22.41	1,503,035	+0.36(+1.65%)
Jun 17, 2019	22.24	22.24	21.95	22.05	1,688,291	-0.17(-0.76%)
Jun 14, 2019	22.29	22.34	22.12	22.22	1,737,024	-0.13(-0.60%)
Jun 13, 2019	23.04	23.08	22.32	22.35	2,055,572	-0.29(-1.29%)
Jun 12, 2019	22.54	22.76	22.53	22.64	1,281,715	+0.08(+0.36%)
Jun 11, 2019	22.66	22.77	22.53	22.56	3,109,365	-0.05(-0.23%)
Jun 10, 2019	22.63	22.68	22.57	22.61	1,101,020	-0.01(-0.06%)
Jun 07, 2019	22.68	22.76	22.58	22.63	1,541,022	+0.09(+0.41%)
Jun 06, 2019	22.38	22.59	22.37	22.54	1,366,406	+0.25(+1.11%)
Jun 05, 2019	22.19	22.36	22.18	22.29	1,185,261	+0.18(+0.83%)
Jun 04, 2019	22.06	22.12	21.95	22.11	6,516,121	+0.17(+0.77%)

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.