Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.39	21.56	21.26	21.44	32,100	-0.12(-0.56%)
May 30, 2019	21.40	21.63	21.40	21.56	34,697	+0.07(+0.33%)
May 29, 2019	21.65	21.70	21.31	21.49	83,394	-0.31(-1.42%)
May 28, 2019	21.95	22.04	21.76	21.80	36,098	-0.18(-0.82%)
May 24, 2019	21.92	22.04	21.88	21.98	34,400	+0.18(+0.83%)
May 23, 2019	22.20	22.20	21.62	21.80	64,114	-0.46(-2.07%)
May 22, 2019	22.39	22.39	22.20	22.26	39,279	-0.12(-0.54%)
May 21, 2019	22.26	22.39	22.18	22.38	40,176	+0.25(+1.15%)
May 20, 2019	22.24	22.24	22.11	22.12	52,740	+0.07(+0.29%)
May 17, 2019	22.30	22.30	22.06	22.06	36,400	-0.19(-0.85%)
May 16, 2019	22.25	22.42	22.25	22.25	46,128	+0.01(+0.04%)
May 15, 2019	22.32	22.32	22.03	22.24	37,721	-0.04(-0.18%)
May 14, 2019	22.30	22.39	22.16	22.28	36,811	+0.15(+0.68%)
May 13, 2019	22.30	22.30	21.96	22.13	44,564	-0.02(-0.09%)
May 10, 2019	21.95	22.19	21.80	22.15	40,300	+0.43(+1.98%)
May 09, 2019	21.86	21.86	21.62	21.72	30,244	-0.17(-0.78%)
May 08, 2019	21.82	21.93	21.79	21.89	28,211	+0.09(+0.41%)
May 07, 2019	22.03	22.03	21.70	21.80	54,202	-0.06(-0.27%)
May 06, 2019	21.90	21.95	21.80	21.86	70,417	-0.15(-0.68%)
May 03, 2019	22.06	22.16	21.94	22.01	51,700	-0.02(-0.09%)
May 02, 2019	22.22	22.25	21.92	22.03	38,632	-0.19(-0.86%)
May 01, 2019	22.23	22.25	22.10	22.22	61,357	+0.12(+0.54%)
Apr 30, 2019	22.59	22.59	21.99	22.10	92,181	+0.01(+0.05%)
Apr 29, 2019	22.22	22.22	21.97	22.09	80,064	-0.02(-0.09%)
Apr 26, 2019	22.59	22.59	22.06	22.11	79,300	-0.24(-1.07%)
Apr 25, 2019	22.59	22.59	22.19	22.35	61,791	-0.13(-0.58%)
Apr 24, 2019	22.54	22.54	22.25	22.48	87,558	+0.05(+0.22%)
Apr 23, 2019	22.20	22.48	22.12	22.43	68,270	+0.13(+0.58%)
Apr 22, 2019	22.41	22.59	22.19	22.30	107,610	-0.65(-2.83%)
Apr 18, 2019	22.72	23.05	22.61	22.95	132,600	+0.17(+0.75%)
Apr 17, 2019	22.83	22.83	22.64	22.78	89,603	+0.03(+0.13%)
Apr 16, 2019	22.75	22.75	22.60	22.75	61,512	+0.08(+0.35%)
Apr 15, 2019	22.67	22.70	22.57	22.67	80,606	+0.11(+0.49%)
Apr 12, 2019	22.50	22.63	22.50	22.56	54,800	+0.12(+0.53%)
Apr 11, 2019	22.35	22.50	22.34	22.44	68,851	+0.06(+0.27%)
Apr 10, 2019	22.45	22.45	22.20	22.38	59,645	+0.05(+0.22%)
Apr 09, 2019	22.54	22.54	22.25	22.33	75,823	-0.12(-0.53%)
Apr 08, 2019	22.35	22.47	22.35	22.45	102,369	+0.13(+0.58%)
Apr 05, 2019	22.20	22.44	22.20	22.32	89,200	+0.07(+0.31%)
Apr 04, 2019	22.08	22.25	22.04	22.25	107,383	+0.21(+0.95%)
Apr 03, 2019	22.14	22.14	22.02	22.04	82,217	+0.04(+0.18%)
Apr 02, 2019	22.01	22.04	21.92	22.00	66,900	-0.01(-0.05%)
Apr 01, 2019	21.77	22.01	21.77	22.01	61,601	+0.27(+1.24%)
Mar 29, 2019	21.70	21.80	21.65	21.74	114,700	+0.02(+0.12%)
Mar 28, 2019	21.65	21.72	21.55	21.71	51,058	+0.12(+0.58%)
Mar 27, 2019	21.68	21.68	21.54	21.59	59,293	+0.00(+0.00%)
Mar 26, 2019	21.60	21.63	21.40	21.59	70,183	+0.24(+1.12%)
Mar 25, 2019	21.48	21.69	21.23	21.35	118,301	-0.13(-0.61%)
Mar 22, 2019	21.70	21.75	21.43	21.48	106,400	-0.24(-1.10%)
Mar 21, 2019	21.46	21.79	21.46	21.72	82,313	+0.16(+0.74%)
Mar 20, 2019	21.18	21.60	21.18	21.56	103,357	+0.27(+1.27%)
Mar 19, 2019	21.02	21.38	21.00	21.29	169,144	+0.27(+1.28%)
Mar 18, 2019	20.81	21.03	20.75	21.02	82,408	+0.21(+1.01%)
Mar 15, 2019	20.86	20.86	20.76	20.81	41,900	+0.04(+0.19%)
Mar 14, 2019	20.75	20.79	20.70	20.77	77,410	+0.09(+0.44%)
Mar 13, 2019	20.75	20.75	20.65	20.68	75,714	+0.04(+0.19%)
Mar 12, 2019	20.76	20.76	20.61	20.64	77,567	+0.03(+0.15%)
Mar 11, 2019	20.53	20.68	20.44	20.61	61,573	+0.18(+0.88%)
Mar 08, 2019	20.22	20.84	20.22	20.43	54,900	-0.01(-0.05%)
Mar 07, 2019	20.17	20.49	20.17	20.44	84,622	+0.20(+0.99%)
Mar 06, 2019	20.31	21.05	20.15	20.24	85,513	-0.12(-0.59%)
Mar 05, 2019	20.21	20.36	20.11	20.36	79,324	+0.12(+0.59%)
Mar 04, 2019	20.37	20.37	20.08	20.24	106,102	+0.12(+0.62%)

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.