Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.67	22.90	21.94	21.96	48,975	-0.97(-4.23%)
May 30, 2019	22.47	23.04	22.47	22.93	68,320	+0.24(+1.06%)
May 29, 2019	21.37	22.79	21.37	22.69	72,656	+1.27(+5.94%)
May 28, 2019	21.45	21.56	21.08	21.42	204,664	-0.04(-0.21%)
May 24, 2019	21.22	21.60	21.13	21.46	20,893	+0.35(+1.64%)
May 23, 2019	21.32	21.32	20.86	21.12	44,752	-0.16(-0.75%)
May 22, 2019	21.70	21.82	21.11	21.28	25,752	-0.53(-2.45%)
May 21, 2019	21.52	21.84	21.00	21.81	37,898	+0.38(+1.79%)
May 20, 2019	21.49	21.85	21.32	21.43	11,400	-0.24(-1.11%)
May 17, 2019	20.76	21.72	20.76	21.67	63,353	+0.68(+3.22%)
May 16, 2019	21.37	21.61	20.84	20.99	32,209	-0.45(-2.12%)
May 15, 2019	21.12	21.64	21.12	21.45	28,720	+0.12(+0.54%)
May 14, 2019	21.63	21.74	20.74	21.33	122,275	-0.32(-1.48%)
May 13, 2019	21.33	21.83	21.03	21.65	56,009	-0.04(-0.21%)
May 10, 2019	21.07	21.89	21.07	21.70	81,887	+0.51(+2.39%)
May 09, 2019	22.82	23.14	20.45	21.19	155,546	-1.55(-6.81%)
May 08, 2019	22.36	22.94	22.08	22.74	63,828	+0.42(+1.87%)
May 07, 2019	22.32	22.60	21.94	22.32	57,536	-0.16(-0.71%)
May 06, 2019	21.92	22.55	21.92	22.48	52,150	+0.22(+1.00%)
May 03, 2019	22.10	22.46	21.93	22.26	26,509	+0.30(+1.38%)
May 02, 2019	21.66	22.00	21.29	21.95	43,391	+0.25(+1.15%)
May 01, 2019	22.14	22.14	21.58	21.70	53,855	-0.35(-1.57%)
Apr 30, 2019	22.55	22.55	21.92	22.05	46,122	-0.54(-2.40%)
Apr 29, 2019	22.36	22.97	22.36	22.59	24,045	+0.07(+0.32%)
Apr 26, 2019	22.27	22.67	21.98	22.52	22,915	+0.25(+1.12%)
Apr 25, 2019	22.60	22.60	22.18	22.27	20,295	-0.50(-2.19%)
Apr 24, 2019	23.01	23.21	22.63	22.77	54,481	-0.17(-0.74%)
Apr 23, 2019	22.39	23.15	22.26	22.94	39,308	+0.72(+3.25%)
Apr 22, 2019	22.84	22.95	21.97	22.22	26,364	-0.52(-2.27%)
Apr 18, 2019	23.00	23.12	22.58	22.74	19,208	-0.32(-1.39%)
Apr 17, 2019	23.14	23.47	22.91	23.06	32,169	+0.07(+0.31%)
Apr 16, 2019	22.83	23.24	22.73	22.99	38,576	+0.27(+1.18%)
Apr 15, 2019	22.53	22.95	22.48	22.72	42,115	+0.20(+0.87%)
Apr 12, 2019	22.67	22.93	22.45	22.52	84,808	+0.04(+0.16%)
Apr 11, 2019	22.60	22.91	22.37	22.49	65,669	-0.02(-0.08%)
Apr 10, 2019	22.12	22.68	22.02	22.51	128,861	+0.49(+2.22%)
Apr 09, 2019	21.83	22.32	21.81	22.02	49,268	+0.04(+0.20%)
Apr 08, 2019	22.01	22.19	21.59	21.97	85,449	-0.09(-0.40%)
Apr 05, 2019	22.02	22.53	21.85	22.06	52,345	+0.16(+0.73%)
Apr 04, 2019	21.99	22.04	21.65	21.90	46,484	-0.10(-0.45%)
Apr 03, 2019	21.91	22.30	21.87	22.00	101,846	+0.23(+1.06%)
Apr 02, 2019	21.81	21.88	21.29	21.77	96,872	+0.05(+0.25%)
Apr 01, 2019	21.86	22.07	21.68	21.71	41,822	-0.03(-0.12%)
Mar 29, 2019	21.68	21.92	21.01	21.74	89,862	+0.20(+0.95%)
Mar 28, 2019	21.77	22.21	21.42	21.54	16,727	-0.17(-0.78%)
Mar 27, 2019	21.77	22.00	21.69	21.70	14,421	-0.20(-0.89%)
Mar 26, 2019	22.10	22.20	21.82	21.90	13,934	-0.04(-0.16%)
Mar 25, 2019	21.72	22.08	20.80	21.94	40,509	+0.00(+0.00%)
Mar 22, 2019	22.87	23.23	21.78	21.94	18,983	-1.09(-4.72%)
Mar 21, 2019	22.99	23.34	22.95	23.02	25,085	-0.06(-0.27%)
Mar 20, 2019	23.34	23.34	22.68	23.08	15,393	-0.24(-1.03%)
Mar 19, 2019	23.59	23.59	23.32	23.32	14,326	-0.12(-0.53%)
Mar 18, 2019	23.85	24.10	23.32	23.45	28,114	-0.35(-1.46%)
Mar 15, 2019	24.36	24.48	23.76	23.80	58,523	-0.51(-2.09%)
Mar 14, 2019	24.54	24.68	24.13	24.30	14,079	-0.20(-0.80%)
Mar 13, 2019	24.47	24.61	24.41	24.50	18,786	+0.26(+1.07%)
Mar 12, 2019	24.32	24.80	24.15	24.24	34,390	-0.05(-0.22%)
Mar 11, 2019	23.83	24.30	23.83	24.29	26,524	+0.57(+2.40%)
Mar 08, 2019	23.00	23.86	23.00	23.73	22,465	+0.61(+2.66%)
Mar 07, 2019	23.79	23.92	23.07	23.11	45,105	-0.68(-2.84%)
Mar 06, 2019	24.13	24.36	23.74	23.79	36,543	-0.33(-1.37%)
Mar 05, 2019	24.17	24.30	23.80	24.12	16,425	+0.00(+0.00%)
Mar 04, 2019	24.48	24.60	23.95	24.12	23,073	-0.36(-1.46%)

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.