Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.02	20.12	19.90	19.97	118,249	-0.33(-1.65%)
May 30, 2019	20.82	20.87	20.15	20.31	54,798	-0.49(-2.37%)
May 29, 2019	20.65	20.88	20.54	20.80	51,962	+0.07(+0.32%)
May 28, 2019	20.84	20.91	20.73	20.73	86,076	-0.23(-1.08%)
May 24, 2019	20.78	21.00	20.78	20.96	38,380	+0.33(+1.62%)
May 23, 2019	20.97	20.97	20.50	20.62	125,451	-0.52(-2.45%)
May 22, 2019	21.26	21.41	21.05	21.14	70,180	-0.17(-0.79%)
May 21, 2019	21.19	21.38	21.19	21.31	128,485	+0.12(+0.55%)
May 20, 2019	20.86	21.29	20.86	21.19	54,428	+0.26(+1.24%)
May 17, 2019	21.07	21.32	20.89	20.93	66,836	-0.25(-1.18%)
May 16, 2019	21.19	21.23	21.05	21.19	48,966	+0.28(+1.32%)
May 15, 2019	20.83	20.91	20.70	20.91	92,141	-0.13(-0.60%)
May 14, 2019	20.78	21.11	20.76	21.03	67,305	+0.49(+2.36%)
May 13, 2019	20.92	21.14	20.51	20.55	84,267	-0.64(-3.04%)
May 10, 2019	21.03	21.20	20.88	21.19	58,586	+0.05(+0.24%)
May 09, 2019	20.93	21.18	20.91	21.14	54,705	+0.03(+0.12%)
May 08, 2019	21.24	21.35	21.10	21.12	46,481	-0.18(-0.82%)
May 07, 2019	21.44	21.52	21.15	21.29	69,675	-0.35(-1.62%)
May 06, 2019	21.27	21.73	21.16	21.65	58,780	+0.08(+0.39%)
May 03, 2019	21.24	21.59	21.24	21.56	77,119	+0.36(+1.70%)
May 02, 2019	21.02	21.29	21.01	21.20	78,938	+0.18(+0.88%)
May 01, 2019	21.10	21.24	20.86	21.02	79,652	-0.08(-0.36%)
Apr 30, 2019	21.51	21.51	21.09	21.09	99,495	-0.46(-2.13%)
Apr 29, 2019	20.73	21.63	20.73	21.55	151,966	+0.93(+4.50%)
Apr 26, 2019	20.27	20.65	20.27	20.62	338,487	+0.24(+1.19%)
Apr 25, 2019	20.08	21.18	20.08	20.38	104,260	-0.37(-1.77%)
Apr 24, 2019	20.66	20.90	20.50	20.75	254,947	+0.10(+0.49%)
Apr 23, 2019	20.29	20.78	20.27	20.65	103,761	+0.28(+1.35%)
Apr 22, 2019	20.74	20.82	20.25	20.37	77,546	-0.31(-1.50%)
Apr 18, 2019	20.88	20.98	20.62	20.68	102,945	-0.25(-1.20%)
Apr 17, 2019	21.23	21.23	20.79	20.93	160,966	-0.20(-0.95%)
Apr 16, 2019	21.03	21.21	20.87	21.14	119,836	+0.19(+0.92%)
Apr 15, 2019	21.41	21.44	20.93	20.94	49,868	-0.46(-2.15%)
Apr 12, 2019	21.32	21.53	21.10	21.40	61,575	+0.28(+1.35%)
Apr 11, 2019	21.14	21.23	21.02	21.12	53,572	+0.07(+0.32%)
Apr 10, 2019	20.75	21.07	20.66	21.05	62,635	+0.28(+1.33%)
Apr 09, 2019	21.05	21.13	20.75	20.78	68,701	-0.41(-1.93%)
Apr 08, 2019	21.17	21.24	21.08	21.19	40,826	+0.01(+0.04%)
Apr 05, 2019	20.93	21.19	20.93	21.18	48,662	+0.26(+1.24%)
Apr 04, 2019	20.74	21.00	20.72	20.92	46,422	+0.18(+0.89%)
Apr 03, 2019	21.05	21.17	20.69	20.73	126,629	-0.12(-0.56%)
Apr 02, 2019	20.85	20.98	20.74	20.85	207,102	-0.04(-0.20%)
Apr 01, 2019	20.68	20.96	20.68	20.89	146,851	+0.43(+2.13%)
Mar 29, 2019	20.78	20.82	20.30	20.46	292,455	-0.17(-0.81%)
Mar 28, 2019	20.48	20.69	20.34	20.62	71,632	+0.14(+0.69%)
Mar 27, 2019	20.20	20.58	20.09	20.48	114,565	+0.18(+0.91%)
Mar 26, 2019	19.86	20.31	19.86	20.30	106,455	+0.61(+3.10%)
Mar 25, 2019	19.57	20.04	19.46	19.69	141,829	+0.11(+0.56%)
Mar 22, 2019	20.27	20.29	19.52	19.58	167,270	-0.78(-3.82%)
Mar 21, 2019	20.49	20.79	20.27	20.36	120,482	-0.13(-0.61%)
Mar 20, 2019	21.04	21.08	20.47	20.48	250,622	-0.54(-2.59%)
Mar 19, 2019	21.74	21.74	21.00	21.03	96,782	-0.58(-2.67%)
Mar 18, 2019	21.83	21.97	21.59	21.60	152,297	-0.15(-0.69%)
Mar 15, 2019	21.49	21.80	21.49	21.75	370,291	+0.28(+1.29%)
Mar 14, 2019	21.55	21.56	21.33	21.48	77,321	-0.06(-0.27%)
Mar 13, 2019	21.52	21.64	21.46	21.54	71,872	+0.08(+0.39%)
Mar 12, 2019	21.59	21.61	21.36	21.45	105,827	-0.06(-0.27%)
Mar 11, 2019	21.29	21.56	21.23	21.51	101,356	+0.25(+1.17%)
Mar 08, 2019	21.18	21.45	21.14	21.26	99,046	-0.02(-0.12%)
Mar 07, 2019	21.36	21.59	21.20	21.29	138,656	-0.17(-0.81%)
Mar 06, 2019	21.86	22.05	21.43	21.46	135,018	-0.39(-1.78%)
Mar 05, 2019	21.69	21.89	21.57	21.85	126,346	+0.10(+0.46%)
Mar 04, 2019	21.81	22.00	21.72	21.75	90,288	-0.08(-0.38%)

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.