Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.16	20.16	19.92	19.93	302,562	-0.41(-2.03%)
May 30, 2019	20.65	20.81	20.18	20.34	172,324	-0.30(-1.46%)
May 29, 2019	21.31	21.31	20.56	20.64	409,530	-0.65(-3.05%)
May 28, 2019	21.54	21.56	21.26	21.29	779,335	-0.21(-0.96%)
May 24, 2019	21.43	21.57	21.36	21.50	239,878	+0.15(+0.70%)
May 23, 2019	21.34	21.43	21.03	21.35	167,181	-0.14(-0.66%)
May 22, 2019	21.68	21.78	21.42	21.49	119,270	-0.21(-0.95%)
May 21, 2019	21.68	21.77	21.62	21.70	203,326	+0.17(+0.79%)
May 20, 2019	21.43	21.71	21.40	21.53	189,647	+0.07(+0.31%)
May 17, 2019	21.30	21.77	21.30	21.46	160,167	+0.03(+0.13%)
May 16, 2019	21.41	21.71	21.38	21.43	129,433	+0.06(+0.26%)
May 15, 2019	21.06	21.44	20.98	21.38	150,308	+0.08(+0.35%)
May 14, 2019	20.99	21.39	20.88	21.30	179,948	+0.29(+1.39%)
May 13, 2019	21.26	21.30	21.01	21.01	176,300	-0.61(-2.83%)
May 10, 2019	21.53	21.72	21.46	21.62	238,069	+0.13(+0.61%)
May 09, 2019	21.49	21.61	21.45	21.49	291,909	-0.05(-0.22%)
May 08, 2019	21.93	22.01	21.52	21.54	237,581	-0.40(-1.84%)
May 07, 2019	21.73	22.07	21.73	21.94	285,361	-0.18(-0.81%)
May 06, 2019	21.68	22.22	21.58	22.12	316,812	+0.19(+0.86%)
May 03, 2019	20.59	22.47	20.58	21.93	616,298	+1.26(+6.09%)
May 02, 2019	20.78	20.90	20.54	20.67	169,537	-0.09(-0.45%)
May 01, 2019	20.94	21.10	20.57	20.77	156,833	-0.19(-0.90%)
Apr 30, 2019	21.43	21.49	20.92	20.95	143,865	-0.48(-2.24%)
Apr 29, 2019	20.95	21.53	20.94	21.43	614,368	+0.54(+2.56%)
Apr 26, 2019	20.86	21.02	20.82	20.90	263,823	+0.03(+0.14%)
Apr 25, 2019	21.03	21.09	20.77	20.87	238,062	-0.19(-0.89%)
Apr 24, 2019	21.04	21.24	20.91	21.06	121,156	-0.02(-0.09%)
Apr 23, 2019	20.86	21.11	20.82	21.08	158,493	+0.20(+0.95%)
Apr 22, 2019	21.20	21.20	20.80	20.88	82,895	-0.35(-1.64%)
Apr 18, 2019	21.25	21.36	21.13	21.23	176,237	-0.01(-0.04%)
Apr 17, 2019	21.44	21.52	21.22	21.24	238,320	-0.21(-0.96%)
Apr 16, 2019	21.19	21.46	21.14	21.44	116,242	+0.25(+1.20%)
Apr 15, 2019	21.25	21.25	21.04	21.19	104,732	-0.03(-0.13%)
Apr 12, 2019	21.44	21.50	20.99	21.22	99,080	+0.02(+0.09%)
Apr 11, 2019	21.34	21.45	21.19	21.20	85,448	-0.12(-0.57%)
Apr 10, 2019	21.19	21.32	21.07	21.32	111,819	+0.16(+0.76%)
Apr 09, 2019	21.49	21.70	21.12	21.16	167,831	-0.39(-1.83%)
Apr 08, 2019	21.32	21.62	21.32	21.56	305,499	+0.11(+0.53%)
Apr 05, 2019	21.29	21.51	21.29	21.44	222,531	+0.17(+0.79%)
Apr 04, 2019	21.19	21.34	21.11	21.27	138,269	+0.12(+0.58%)
Apr 03, 2019	21.11	21.22	21.05	21.15	162,428	+0.10(+0.49%)
Apr 02, 2019	21.14	21.16	20.96	21.05	466,189	-0.14(-0.66%)
Apr 01, 2019	20.97	21.20	20.90	21.19	202,811	+0.29(+1.39%)
Mar 29, 2019	21.09	21.14	20.87	20.90	220,296	-0.05(-0.22%)
Mar 28, 2019	20.61	20.96	20.56	20.94	93,646	+0.33(+1.60%)
Mar 27, 2019	20.17	20.81	20.17	20.62	326,692	+0.43(+2.14%)
Mar 26, 2019	20.07	20.32	19.97	20.18	256,356	+0.21(+1.03%)
Mar 25, 2019	19.83	20.19	19.68	19.98	375,986	+0.14(+0.71%)
Mar 22, 2019	20.35	20.45	19.74	19.84	250,627	-0.67(-3.25%)
Mar 21, 2019	20.53	20.76	20.45	20.50	275,084	-0.16(-0.77%)
Mar 20, 2019	21.15	21.19	20.65	20.66	135,795	-0.54(-2.57%)
Mar 19, 2019	21.60	21.66	21.20	21.21	243,081	-0.34(-1.57%)
Mar 18, 2019	21.56	21.61	21.30	21.55	420,145	+0.01(+0.04%)
Mar 15, 2019	21.52	21.66	21.43	21.54	493,485	+0.01(+0.04%)
Mar 14, 2019	21.43	21.71	21.36	21.53	254,850	+0.09(+0.44%)
Mar 13, 2019	21.29	21.71	21.14	21.43	389,183	+0.25(+1.20%)
Mar 12, 2019	21.08	21.19	20.83	21.18	141,263	+0.13(+0.62%)
Mar 11, 2019	21.03	21.14	20.75	21.05	367,494	+0.07(+0.31%)
Mar 08, 2019	20.78	21.09	20.70	20.98	248,286	+0.12(+0.59%)
Mar 07, 2019	21.56	21.56	20.78	20.86	262,308	-0.79(-3.65%)
Mar 06, 2019	21.71	21.74	21.47	21.65	390,716	-0.06(-0.26%)
Mar 05, 2019	21.48	21.72	21.30	21.71	222,295	+0.19(+0.87%)
Mar 04, 2019	22.03	22.03	21.49	21.52	343,196	-0.53(-2.39%)

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.