Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.69	21.34	20.32	21.05	69,059	+0.36(+1.72%)
May 30, 2019	20.71	21.10	20.55	20.69	17,649	+0.05(+0.25%)
May 29, 2019	21.01	21.15	20.31	20.64	55,514	-0.94(-4.35%)
May 28, 2019	22.41	22.58	21.58	21.58	54,410	-0.55(-2.48%)
May 24, 2019	22.20	22.53	22.11	22.13	45,409	+0.16(+0.73%)
May 23, 2019	21.73	22.09	21.56	21.97	27,146	+0.09(+0.39%)
May 22, 2019	21.75	21.99	21.72	21.89	19,783	+0.05(+0.23%)
May 21, 2019	21.50	21.96	21.50	21.83	19,903	+0.56(+2.62%)
May 20, 2019	21.88	22.00	21.07	21.28	61,331	-0.74(-3.38%)
May 17, 2019	22.19	22.22	21.70	22.02	30,745	-0.21(-0.95%)
May 16, 2019	21.90	22.44	21.90	22.23	82,882	+0.41(+1.86%)
May 15, 2019	21.63	22.05	21.54	21.83	40,803	+0.36(+1.65%)
May 14, 2019	21.09	21.57	21.05	21.47	41,059	+0.28(+1.31%)
May 13, 2019	20.83	21.33	20.47	21.19	29,164	-0.05(-0.23%)
May 10, 2019	20.67	21.38	20.50	21.24	30,627	+0.61(+2.97%)
May 09, 2019	20.35	20.63	19.80	20.63	19,537	+0.16(+0.80%)
May 08, 2019	20.72	20.99	20.34	20.46	20,448	-0.08(-0.41%)
May 07, 2019	21.68	21.68	20.08	20.55	59,390	-1.36(-6.21%)
May 06, 2019	21.91	21.91	21.45	21.91	27,338	+0.04(+0.19%)
May 03, 2019	21.61	21.97	21.32	21.87	14,308	+0.52(+2.42%)
May 02, 2019	21.06	21.99	21.06	21.35	35,918	+0.08(+0.40%)
May 01, 2019	21.04	21.87	21.04	21.27	46,040	+0.22(+1.04%)
Apr 30, 2019	20.67	21.20	20.19	21.05	36,096	+0.52(+2.51%)
Apr 29, 2019	21.14	21.27	20.42	20.53	39,559	-0.55(-2.61%)
Apr 26, 2019	21.10	21.23	20.80	21.08	50,375	+0.36(+1.76%)
Apr 25, 2019	20.89	20.89	20.19	20.72	151,957	-0.13(-0.61%)
Apr 24, 2019	20.30	20.93	20.30	20.85	111,939	+0.67(+3.31%)
Apr 23, 2019	19.62	20.28	19.59	20.18	53,127	+0.60(+3.07%)
Apr 22, 2019	20.07	20.07	18.91	19.58	82,047	-0.59(-2.94%)
Apr 18, 2019	19.79	20.31	19.75	20.17	31,691	+0.41(+2.10%)
Apr 17, 2019	20.38	20.74	19.53	19.75	101,445	-0.57(-2.79%)
Apr 16, 2019	22.10	22.10	20.10	20.32	278,806	-1.57(-7.17%)
Apr 15, 2019	22.07	22.18	21.71	21.89	23,636	-0.15(-0.67%)
Apr 12, 2019	22.14	22.37	21.18	22.04	57,234	+0.07(+0.31%)
Apr 11, 2019	21.89	22.21	21.68	21.97	40,393	+0.03(+0.15%)
Apr 10, 2019	21.67	21.97	21.52	21.94	31,833	+0.50(+2.33%)
Apr 09, 2019	21.88	21.88	21.16	21.44	29,405	-0.25(-1.17%)
Apr 08, 2019	22.11	22.11	21.56	21.69	21,190	-0.41(-1.88%)
Apr 05, 2019	21.79	22.11	21.67	22.11	22,704	+0.44(+2.03%)
Apr 04, 2019	21.98	21.98	21.44	21.67	20,026	-0.16(-0.75%)
Apr 03, 2019	21.99	22.11	21.56	21.83	32,059	-0.14(-0.64%)
Apr 02, 2019	21.39	22.00	21.05	21.97	55,960	+0.43(+2.00%)
Apr 01, 2019	21.54	21.74	20.74	21.54	50,872	+0.00(+0.02%)
Mar 29, 2019	21.81	21.87	21.35	21.53	39,378	-0.16(-0.72%)
Mar 28, 2019	21.11	21.71	21.11	21.69	34,162	+0.51(+2.40%)
Mar 27, 2019	21.34	21.44	20.83	21.18	141,173	-0.07(-0.34%)
Mar 26, 2019	20.77	21.26	20.77	21.25	24,786	+0.54(+2.62%)
Mar 25, 2019	21.01	21.09	20.25	20.71	29,561	-0.04(-0.20%)
Mar 22, 2019	20.98	21.50	20.75	20.75	166,499	-0.22(-1.05%)
Mar 21, 2019	20.45	21.10	20.39	20.97	46,202	+0.88(+4.38%)
Mar 20, 2019	20.30	20.34	19.37	20.09	28,832	+0.33(+1.67%)
Mar 19, 2019	20.35	20.48	19.58	19.76	26,358	-0.36(-1.81%)
Mar 18, 2019	20.67	20.77	19.68	20.13	88,966	-0.28(-1.36%)
Mar 15, 2019	20.84	20.85	20.32	20.40	23,719	-0.36(-1.74%)
Mar 14, 2019	20.67	20.77	20.49	20.77	13,414	+0.11(+0.53%)
Mar 13, 2019	20.40	20.82	20.40	20.66	45,325	+0.31(+1.50%)
Mar 12, 2019	19.96	20.53	19.96	20.35	23,551	+0.33(+1.67%)
Mar 11, 2019	19.56	20.08	19.44	20.02	31,049	+0.67(+3.49%)
Mar 08, 2019	19.14	19.54	19.10	19.34	17,078	+0.08(+0.44%)
Mar 07, 2019	19.54	19.81	19.14	19.26	40,930	-0.23(-1.17%)
Mar 06, 2019	19.91	19.91	19.39	19.49	18,471	-0.30(-1.49%)
Mar 05, 2019	19.46	19.99	19.46	19.78	15,976	+0.28(+1.43%)
Mar 04, 2019	19.56	19.56	19.05	19.50	18,585	+0.15(+0.78%)

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.