Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.46	23.00	22.46	22.99	53,000	+0.02(+0.08%)
May 30, 2019	23.19	23.19	22.93	22.97	71,221	+0.05(+0.23%)
May 29, 2019	23.00	23.00	22.85	22.92	53,399	-0.22(-0.97%)
May 28, 2019	22.81	23.26	22.81	23.14	58,850	-0.11(-0.47%)
May 24, 2019	23.04	23.29	22.90	23.25	30,000	+0.17(+0.74%)
May 23, 2019	22.98	23.13	22.98	23.09	87,240	+0.11(+0.46%)
May 22, 2019	22.98	23.13	22.95	22.98	112,502	-0.02(-0.09%)
May 21, 2019	22.89	23.04	22.71	23.00	185,041	+0.49(+2.18%)
May 20, 2019	22.09	22.59	22.09	22.51	36,675	+0.05(+0.22%)
May 17, 2019	22.42	22.60	22.40	22.46	43,200	-0.02(-0.11%)
May 16, 2019	22.24	22.76	22.24	22.48	73,280	+0.15(+0.67%)
May 15, 2019	22.18	22.38	22.18	22.34	114,676	-0.11(-0.51%)
May 14, 2019	22.34	22.48	22.14	22.45	101,904	+0.32(+1.45%)
May 13, 2019	21.95	22.22	21.95	22.13	48,929	+0.06(+0.27%)
May 10, 2019	21.92	22.09	21.76	22.07	71,200	+0.22(+1.01%)
May 09, 2019	21.50	21.87	21.50	21.85	61,673	+0.06(+0.28%)
May 08, 2019	21.85	21.85	21.54	21.79	124,612	+0.00(+0.00%)
May 07, 2019	21.92	21.92	21.68	21.79	51,161	-0.11(-0.50%)
May 06, 2019	21.64	22.05	21.60	21.90	90,376	+0.16(+0.76%)
May 03, 2019	21.62	21.83	21.62	21.73	34,700	+0.07(+0.32%)
May 02, 2019	21.55	21.70	21.55	21.66	51,310	-0.04(-0.16%)
May 01, 2019	21.51	21.95	21.51	21.70	38,261	-0.12(-0.53%)
Apr 30, 2019	21.51	22.11	21.51	21.82	83,748	+0.19(+0.86%)
Apr 29, 2019	21.80	21.90	21.50	21.63	55,455	-0.37(-1.68%)
Apr 26, 2019	21.56	22.00	21.56	22.00	75,600	+0.73(+3.43%)
Apr 25, 2019	21.28	21.36	21.25	21.27	72,022	+0.15(+0.71%)
Apr 24, 2019	21.21	21.25	21.12	21.12	81,028	-0.28(-1.31%)
Apr 23, 2019	21.04	21.40	21.04	21.40	137,481	+0.17(+0.82%)
Apr 22, 2019	21.28	21.28	21.20	21.23	165,979	-0.07(-0.33%)
Apr 18, 2019	21.23	21.34	21.22	21.30	202,800	+0.04(+0.16%)
Apr 17, 2019	21.23	21.31	21.23	21.26	125,090	-0.01(-0.05%)
Apr 16, 2019	21.28	21.34	21.23	21.27	838,022	+0.22(+1.05%)
Apr 15, 2019	20.90	21.50	20.90	21.05	382,582	+0.40(+1.94%)
Apr 12, 2019	20.65	20.74	20.65	20.65	76,100	+0.11(+0.54%)
Apr 11, 2019	20.59	20.71	20.46	20.54	157,855	+0.10(+0.49%)
Apr 10, 2019	20.55	20.55	20.42	20.44	790,519	-0.34(-1.64%)
Apr 09, 2019	20.91	20.91	20.76	20.78	173,685	-0.14(-0.69%)
Apr 08, 2019	20.93	21.05	20.90	20.93	120,272	-0.47(-2.22%)
Apr 05, 2019	21.37	21.42	21.32	21.40	56,600	-0.10(-0.47%)
Apr 04, 2019	21.50	21.51	21.41	21.50	130,992	-0.02(-0.12%)
Apr 03, 2019	21.49	21.61	21.49	21.52	81,895	-0.09(-0.39%)
Apr 02, 2019	21.66	21.66	21.50	21.61	132,484	-0.47(-2.13%)
Apr 01, 2019	22.15	22.15	22.05	22.08	69,492	-0.16(-0.70%)
Mar 29, 2019	22.18	22.27	22.14	22.23	64,300	+0.25(+1.14%)
Mar 28, 2019	21.90	22.00	21.81	21.98	57,606	-0.46(-2.03%)
Mar 27, 2019	21.94	22.74	21.94	22.44	81,505	-0.31(-1.38%)
Mar 26, 2019	22.71	22.85	22.71	22.75	88,578	+0.48(+2.15%)
Mar 25, 2019	22.17	22.29	22.14	22.27	64,965	+0.07(+0.34%)
Mar 22, 2019	22.33	22.33	22.20	22.20	57,300	-0.28(-1.25%)
Mar 21, 2019	22.35	22.48	22.25	22.48	80,273	+0.17(+0.76%)
Mar 20, 2019	22.01	22.42	22.01	22.31	81,270	-0.39(-1.70%)
Mar 19, 2019	22.64	22.76	22.64	22.70	79,966	+0.04(+0.15%)
Mar 18, 2019	23.30	23.30	22.59	22.66	42,811	+0.07(+0.29%)
Mar 15, 2019	22.46	22.62	22.46	22.59	116,400	+0.21(+0.94%)
Mar 14, 2019	22.30	22.41	22.27	22.39	58,136	-0.06(-0.29%)
Mar 13, 2019	22.45	22.49	22.37	22.45	40,975	-0.27(-1.19%)
Mar 12, 2019	23.10	23.10	22.44	22.72	163,101	+0.15(+0.69%)
Mar 11, 2019	22.24	22.60	22.24	22.57	55,340	+0.10(+0.42%)
Mar 08, 2019	22.86	22.86	22.08	22.47	30,900	-0.05(-0.22%)
Mar 07, 2019	22.58	22.60	22.49	22.52	62,272	-0.04(-0.18%)
Mar 06, 2019	22.77	22.83	22.48	22.56	257,858	-0.36(-1.57%)
Mar 05, 2019	23.01	23.02	22.88	22.92	61,527	+0.01(+0.04%)
Mar 04, 2019	22.75	23.27	22.75	22.91	71,368	-0.02(-0.09%)

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.