Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.12	20.12	19.88	19.89	303,211	-0.41(-2.03%)
May 30, 2019	20.61	20.77	20.14	20.30	172,694	-0.30(-1.46%)
May 29, 2019	21.27	21.27	20.52	20.60	410,410	-0.65(-3.05%)
May 28, 2019	21.49	21.51	21.22	21.25	781,009	-0.21(-0.96%)
May 24, 2019	21.39	21.52	21.31	21.45	240,393	+0.15(+0.70%)
May 23, 2019	21.29	21.39	20.98	21.30	167,540	-0.14(-0.66%)
May 22, 2019	21.63	21.73	21.38	21.44	119,527	-0.21(-0.95%)
May 21, 2019	21.63	21.72	21.57	21.65	203,763	+0.17(+0.79%)
May 20, 2019	21.39	21.66	21.35	21.48	190,055	+0.07(+0.31%)
May 17, 2019	21.26	21.72	21.26	21.42	160,511	+0.03(+0.13%)
May 16, 2019	21.37	21.66	21.33	21.39	129,711	+0.06(+0.26%)
May 15, 2019	21.01	21.40	20.94	21.33	150,631	+0.07(+0.35%)
May 14, 2019	20.95	21.34	20.83	21.26	180,334	+0.29(+1.39%)
May 13, 2019	21.22	21.26	20.97	20.97	176,678	-0.61(-2.82%)
May 10, 2019	21.48	21.67	21.42	21.57	238,580	+0.13(+0.61%)
May 09, 2019	21.44	21.57	21.41	21.44	292,536	-0.05(-0.22%)
May 08, 2019	21.88	21.96	21.47	21.49	238,092	-0.40(-1.84%)
May 07, 2019	21.69	22.02	21.69	21.89	285,974	-0.18(-0.81%)
May 06, 2019	21.63	22.17	21.54	22.07	317,492	+0.19(+0.86%)
May 03, 2019	20.54	22.42	20.53	21.88	617,622	+1.26(+6.09%)
May 02, 2019	20.73	20.85	20.50	20.63	169,902	-0.09(-0.45%)
May 01, 2019	20.90	21.06	20.52	20.72	157,170	-0.19(-0.90%)
Apr 30, 2019	21.39	21.44	20.87	20.91	144,174	-0.48(-2.24%)
Apr 29, 2019	20.91	21.49	20.90	21.39	615,687	+0.53(+2.56%)
Apr 26, 2019	20.82	20.97	20.77	20.85	264,390	+0.03(+0.13%)
Apr 25, 2019	20.98	21.04	20.72	20.82	238,574	-0.19(-0.89%)
Apr 24, 2019	20.99	21.19	20.87	21.01	121,417	-0.02(-0.09%)
Apr 23, 2019	20.82	21.07	20.78	21.03	158,833	+0.20(+0.95%)
Apr 22, 2019	21.15	21.15	20.76	20.83	83,073	-0.35(-1.64%)
Apr 18, 2019	21.20	21.31	21.09	21.18	176,615	-0.01(-0.04%)
Apr 17, 2019	21.40	21.47	21.17	21.19	238,832	-0.21(-0.96%)
Apr 16, 2019	21.14	21.42	21.09	21.40	116,491	+0.25(+1.20%)
Apr 15, 2019	21.20	21.21	20.99	21.14	104,957	-0.03(-0.13%)
Apr 12, 2019	21.40	21.45	20.95	21.17	99,293	+0.02(+0.09%)
Apr 11, 2019	21.29	21.41	21.14	21.15	85,632	-0.12(-0.57%)
Apr 10, 2019	21.14	21.27	21.02	21.27	112,059	+0.16(+0.75%)
Apr 09, 2019	21.44	21.65	21.08	21.12	168,192	-0.39(-1.83%)
Apr 08, 2019	21.27	21.57	21.27	21.51	306,155	+0.11(+0.53%)
Apr 05, 2019	21.25	21.46	21.24	21.40	223,009	+0.17(+0.80%)
Apr 04, 2019	21.14	21.29	21.07	21.23	138,566	+0.12(+0.58%)
Apr 03, 2019	21.07	21.17	21.00	21.11	162,777	+0.10(+0.49%)
Apr 02, 2019	21.10	21.11	20.91	21.00	467,190	-0.14(-0.66%)
Apr 01, 2019	20.93	21.15	20.86	21.14	203,246	+0.29(+1.39%)
Mar 29, 2019	21.04	21.10	20.82	20.85	220,769	-0.05(-0.22%)
Mar 28, 2019	20.56	20.92	20.52	20.90	93,847	+0.33(+1.59%)
Mar 27, 2019	20.13	20.77	20.13	20.57	327,394	+0.43(+2.14%)
Mar 26, 2019	20.03	20.27	19.92	20.14	256,906	+0.21(+1.03%)
Mar 25, 2019	19.78	20.15	19.63	19.93	376,794	+0.14(+0.71%)
Mar 22, 2019	20.31	20.40	19.70	19.79	251,165	-0.67(-3.25%)
Mar 21, 2019	20.49	20.71	20.40	20.46	275,675	-0.16(-0.77%)
Mar 20, 2019	21.11	21.14	20.61	20.62	136,087	-0.54(-2.57%)
Mar 19, 2019	21.56	21.61	21.15	21.16	243,604	-0.34(-1.57%)
Mar 18, 2019	21.51	21.57	21.26	21.50	421,047	+0.01(+0.04%)
Mar 15, 2019	21.47	21.61	21.39	21.49	494,545	+0.01(+0.04%)
Mar 14, 2019	21.39	21.66	21.31	21.48	255,397	+0.09(+0.44%)
Mar 13, 2019	21.25	21.66	21.10	21.39	390,019	+0.25(+1.20%)
Mar 12, 2019	21.03	21.14	20.79	21.13	141,566	+0.13(+0.62%)
Mar 11, 2019	20.98	21.10	20.70	21.00	368,283	+0.07(+0.31%)
Mar 08, 2019	20.74	21.04	20.66	20.94	248,819	+0.12(+0.59%)
Mar 07, 2019	21.52	21.52	20.74	20.82	262,871	-0.79(-3.65%)
Mar 06, 2019	21.66	21.70	21.42	21.60	391,556	-0.06(-0.26%)
Mar 05, 2019	21.43	21.67	21.26	21.66	222,772	+0.19(+0.87%)
Mar 04, 2019	21.99	21.99	21.44	21.47	343,933	-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.