Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.12	19.44	19.00	19.20	42,230	-0.21(-1.09%)
May 30, 2019	19.74	20.03	19.14	19.41	33,627	-0.30(-1.51%)
May 29, 2019	19.63	19.83	19.46	19.71	42,515	-0.07(-0.36%)
May 28, 2019	20.05	20.05	19.63	19.78	58,018	-0.25(-1.25%)
May 24, 2019	19.71	20.04	19.68	20.03	29,727	+0.44(+2.24%)
May 23, 2019	20.42	20.42	19.48	19.59	45,143	-0.87(-4.25%)
May 22, 2019	20.57	20.81	20.22	20.46	25,057	-0.18(-0.87%)
May 21, 2019	20.68	20.85	20.58	20.64	21,366	+0.13(+0.61%)
May 20, 2019	20.42	20.77	20.42	20.52	22,929	+0.09(+0.46%)
May 17, 2019	20.40	20.71	20.36	20.43	78,337	-0.13(-0.65%)
May 16, 2019	20.41	20.71	20.41	20.56	21,254	+0.18(+0.88%)
May 15, 2019	20.16	20.38	20.04	20.38	42,408	+0.02(+0.08%)
May 14, 2019	20.20	20.49	20.12	20.36	48,865	+0.19(+0.93%)
May 13, 2019	20.57	20.57	20.04	20.17	75,509	-0.66(-3.16%)
May 10, 2019	20.35	20.85	20.35	20.83	46,313	+0.42(+2.04%)
May 09, 2019	20.32	20.52	20.21	20.42	35,034	-0.10(-0.49%)
May 08, 2019	20.55	20.79	20.47	20.52	44,415	-0.14(-0.68%)
May 07, 2019	20.95	21.08	20.51	20.66	56,311	-0.50(-2.39%)
May 06, 2019	20.63	21.31	20.63	21.16	42,674	+0.13(+0.63%)
May 03, 2019	20.81	21.12	20.81	21.03	88,338	+0.17(+0.82%)
May 02, 2019	20.61	20.98	20.58	20.86	55,827	+0.24(+1.17%)
May 01, 2019	20.84	20.94	20.57	20.62	100,883	-0.21(-1.01%)
Apr 30, 2019	21.26	21.28	20.58	20.83	144,917	-0.52(-2.44%)
Apr 29, 2019	21.39	21.93	21.33	21.35	95,300	+0.12(+0.59%)
Apr 26, 2019	20.40	21.67	20.40	21.22	68,378	+0.86(+4.23%)
Apr 25, 2019	20.54	20.59	20.20	20.36	41,332	-0.31(-1.50%)
Apr 24, 2019	20.63	20.75	20.38	20.67	35,911	-0.02(-0.07%)
Apr 23, 2019	20.30	20.70	19.97	20.69	207,132	+0.47(+2.34%)
Apr 22, 2019	20.55	20.55	20.05	20.21	48,113	-0.31(-1.51%)
Apr 18, 2019	20.71	20.81	20.52	20.52	50,607	-0.28(-1.34%)
Apr 17, 2019	20.80	20.81	20.57	20.80	40,119	+0.04(+0.19%)
Apr 16, 2019	20.45	20.77	20.38	20.77	73,068	+0.37(+1.83%)
Apr 15, 2019	20.69	20.76	20.30	20.39	72,131	-0.26(-1.28%)
Apr 12, 2019	20.50	20.81	20.42	20.66	121,175	+0.28(+1.37%)
Apr 11, 2019	20.27	20.38	20.16	20.38	80,458	+0.07(+0.34%)
Apr 10, 2019	19.96	20.35	19.85	20.31	62,636	+0.31(+1.55%)
Apr 09, 2019	20.23	20.41	19.98	20.00	89,077	-0.30(-1.49%)
Apr 08, 2019	20.22	20.41	20.20	20.30	63,494	+0.07(+0.35%)
Apr 05, 2019	20.08	20.40	20.08	20.23	142,681	+0.16(+0.77%)
Apr 04, 2019	20.11	20.11	19.87	20.07	141,578	+0.28(+1.41%)
Apr 03, 2019	19.20	20.13	18.59	19.79	152,149	+1.12(+5.99%)
Apr 02, 2019	19.00	19.00	18.63	18.68	54,114	-0.32(-1.68%)
Apr 01, 2019	18.85	19.13	18.52	18.99	64,421	+0.31(+1.66%)
Mar 29, 2019	19.06	19.13	18.63	18.68	86,407	-0.23(-1.19%)
Mar 28, 2019	18.61	18.96	18.57	18.91	49,182	+0.37(+2.01%)
Mar 27, 2019	18.37	18.61	18.15	18.54	45,044	+0.09(+0.46%)
Mar 26, 2019	18.04	18.47	17.78	18.45	55,297	+0.55(+3.08%)
Mar 25, 2019	17.83	18.05	17.56	17.90	53,304	+0.06(+0.35%)
Mar 22, 2019	18.89	18.89	17.82	17.84	95,034	-1.20(-6.28%)
Mar 21, 2019	18.87	19.32	18.87	19.03	99,675	+0.14(+0.74%)
Mar 20, 2019	19.14	19.23	18.85	18.89	92,349	-0.25(-1.30%)
Mar 19, 2019	19.57	19.60	19.03	19.14	121,513	-0.38(-1.95%)
Mar 18, 2019	19.41	19.57	19.27	19.52	100,860	+0.15(+0.76%)
Mar 15, 2019	18.95	19.41	18.88	19.38	192,258	+0.43(+2.30%)
Mar 14, 2019	19.20	19.20	18.93	18.94	28,640	-0.19(-0.97%)
Mar 13, 2019	19.10	19.31	19.06	19.13	42,648	+0.02(+0.08%)
Mar 12, 2019	19.10	19.36	19.06	19.11	43,171	+0.03(+0.16%)
Mar 11, 2019	18.89	19.19	18.76	19.08	41,838	+0.19(+0.99%)
Mar 08, 2019	18.78	19.01	18.46	18.89	55,243	+0.06(+0.33%)
Mar 07, 2019	19.00	19.13	18.74	18.83	63,954	-0.16(-0.86%)
Mar 06, 2019	19.69	19.90	18.87	18.99	60,566	-0.84(-4.23%)
Mar 05, 2019	19.67	19.93	18.85	19.83	79,754	+0.17(+0.87%)
Mar 04, 2019	19.85	19.97	19.57	19.66	47,343	-0.18(-0.90%)

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.