Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.58	19.78	19.48	19.68	5,911,087	-0.04(-0.21%)
May 30, 2019	19.97	19.99	19.70	19.72	7,542,000	-0.20(-1.02%)
May 29, 2019	19.79	19.95	19.56	19.93	8,735,610	-0.02(-0.10%)
May 28, 2019	20.17	20.23	19.91	19.95	6,904,803	-0.20(-1.01%)
May 24, 2019	20.19	20.26	19.99	20.15	3,877,106	-0.02(-0.10%)
May 23, 2019	20.38	20.42	19.89	20.17	19,552,672	-0.31(-1.50%)
May 22, 2019	20.52	20.56	20.44	20.48	4,742,777	-0.08(-0.40%)
May 21, 2019	20.40	20.60	20.36	20.56	4,987,987	+0.20(+1.00%)
May 20, 2019	20.42	20.46	20.28	20.36	4,644,022	-0.06(-0.30%)
May 17, 2019	20.54	20.54	20.38	20.42	5,838,653	+0.00(+0.00%)
May 16, 2019	20.42	20.54	20.36	20.42	6,057,029	+0.02(+0.10%)
May 15, 2019	20.05	20.40	20.03	20.40	5,805,768	+0.27(+1.32%)
May 14, 2019	20.11	20.38	20.05	20.13	5,769,381	+0.14(+0.71%)
May 13, 2019	20.11	20.23	19.95	19.99	6,746,379	-0.25(-1.21%)
May 10, 2019	19.74	20.26	19.72	20.23	8,829,508	+0.69(+3.55%)
May 09, 2019	19.81	19.81	19.42	19.54	7,108,038	+1.36(+7.47%)
May 08, 2019	18.18	18.31	18.07	18.18	5,408,002	-0.02(-0.10%)
May 07, 2019	18.04	18.20	17.94	18.20	5,443,448	+0.06(+0.30%)
May 06, 2019	18.04	18.22	17.96	18.15	4,188,363	-0.07(-0.40%)
May 03, 2019	18.11	18.22	18.05	18.22	3,731,012	+0.22(+1.23%)
May 02, 2019	18.26	18.27	17.93	18.00	10,494,184	-0.31(-1.71%)
May 01, 2019	18.33	18.40	18.18	18.31	6,959,383	+0.02(+0.10%)
Apr 30, 2019	18.50	18.56	18.26	18.29	4,135,740	-0.11(-0.60%)
Apr 29, 2019	18.39	18.46	18.29	18.40	4,273,941	+0.07(+0.40%)
Apr 26, 2019	18.31	18.37	18.22	18.33	4,923,063	+0.00(+0.00%)
Apr 25, 2019	18.35	18.42	18.31	18.33	6,019,042	-0.06(-0.30%)
Apr 24, 2019	18.55	18.59	18.35	18.39	6,530,741	-0.18(-0.99%)
Apr 23, 2019	18.59	18.67	18.46	18.57	8,936,770	+0.04(+0.20%)
Apr 22, 2019	18.39	18.59	18.35	18.53	4,603,712	+0.24(+1.31%)
Apr 18, 2019	18.39	18.39	18.15	18.29	10,980,090	-0.07(-0.40%)
Apr 17, 2019	18.55	18.59	18.33	18.37	5,033,288	-0.15(-0.80%)
Apr 16, 2019	18.70	18.72	18.46	18.51	7,972,967	-0.15(-0.79%)
Apr 15, 2019	18.72	18.79	18.59	18.66	5,020,248	+0.00(+0.00%)
Apr 12, 2019	18.72	18.83	18.66	18.66	6,474,554	+0.13(+0.69%)
Apr 11, 2019	18.46	18.57	18.37	18.53	5,441,707	+0.09(+0.50%)
Apr 10, 2019	18.53	18.59	18.40	18.44	5,185,535	-0.07(-0.40%)
Apr 09, 2019	18.62	18.64	18.42	18.51	7,859,716	-0.13(-0.69%)
Apr 08, 2019	18.72	18.81	18.62	18.64	8,477,798	-0.04(-0.20%)
Apr 05, 2019	18.61	18.76	18.59	18.68	6,318,715	+0.07(+0.40%)
Apr 04, 2019	18.68	18.73	18.54	18.61	5,088,574	-0.06(-0.30%)
Apr 03, 2019	18.77	18.81	18.59	18.66	6,133,851	-0.04(-0.20%)
Apr 02, 2019	18.70	18.77	18.62	18.70	5,755,694	+0.02(+0.10%)
Apr 01, 2019	18.57	18.77	18.55	18.68	8,124,340	+0.22(+1.20%)
Mar 29, 2019	18.50	18.53	18.40	18.46	7,229,407	+0.07(+0.40%)
Mar 28, 2019	18.27	18.42	18.20	18.39	7,442,753	+0.09(+0.50%)
Mar 27, 2019	18.44	18.47	18.22	18.29	6,750,493	-0.15(-0.80%)
Mar 26, 2019	18.48	18.70	18.33	18.44	6,995,746	+0.11(+0.60%)
Mar 25, 2019	18.50	18.50	18.18	18.33	12,544,531	-0.18(-0.99%)
Mar 22, 2019	18.61	18.68	18.42	18.51	6,050,723	-0.26(-1.37%)
Mar 21, 2019	18.59	18.86	18.59	18.77	8,279,437	+0.18(+0.99%)
Mar 20, 2019	18.59	18.81	18.48	18.59	10,878,669	+0.06(+0.30%)
Mar 19, 2019	18.50	18.72	18.46	18.53	9,482,465	+0.11(+0.60%)
Mar 18, 2019	18.24	18.48	18.15	18.42	6,688,689	+0.22(+1.21%)
Mar 15, 2019	18.20	18.24	18.04	18.20	7,168,984	+0.00(+0.00%)
Mar 14, 2019	18.20	18.27	18.15	18.20	3,981,131	+0.00(+0.00%)
Mar 13, 2019	18.27	18.35	18.16	18.20	5,706,401	+0.00(+0.00%)
Mar 12, 2019	18.24	18.35	18.15	18.20	6,683,906	-0.02(-0.10%)
Mar 11, 2019	18.05	18.35	18.02	18.22	10,855,340	+0.26(+1.43%)
Mar 08, 2019	17.87	18.02	17.72	17.96	8,726,670	-0.11(-0.61%)
Mar 07, 2019	17.83	18.09	17.74	18.07	11,034,391	+0.31(+1.76%)
Mar 06, 2019	17.93	17.93	17.74	17.76	8,066,958	-0.22(-1.23%)
Mar 05, 2019	18.02	18.04	17.81	17.98	8,637,837	+0.00(+0.00%)
Mar 04, 2019	18.02	18.07	17.80	17.98	8,772,401	+0.04(+0.21%)

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.