Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.16	21.48	21.15	21.30	2,294,935	-0.50(-2.30%)
May 30, 2019	21.86	21.90	21.77	21.80	538,338	+0.03(+0.16%)
May 29, 2019	21.76	21.80	21.64	21.77	1,027,568	+0.04(+0.20%)
May 28, 2019	21.92	21.94	21.73	21.73	797,244	-0.29(-1.34%)
May 24, 2019	22.07	22.17	21.96	22.02	470,770	+0.14(+0.63%)
May 23, 2019	22.00	22.03	21.77	21.88	545,217	-0.23(-1.02%)
May 22, 2019	22.23	22.26	22.10	22.11	388,135	-0.15(-0.66%)
May 21, 2019	22.19	22.30	22.15	22.25	500,304	+0.16(+0.71%)
May 20, 2019	22.16	22.16	22.03	22.10	581,046	-0.09(-0.39%)
May 17, 2019	22.24	22.37	22.19	22.19	743,991	-0.12(-0.54%)
May 16, 2019	22.17	22.35	22.10	22.31	807,299	-0.05(-0.23%)
May 15, 2019	22.00	22.40	21.92	22.36	833,445	+0.18(+0.82%)
May 14, 2019	22.25	22.27	22.06	22.18	500,997	+0.17(+0.79%)
May 13, 2019	22.14	22.17	21.98	22.00	788,640	-0.58(-2.57%)
May 10, 2019	22.39	22.61	22.19	22.58	805,913	+0.06(+0.27%)
May 09, 2019	22.45	22.59	22.27	22.52	2,231,470	-0.63(-2.73%)
May 08, 2019	22.90	23.24	22.81	23.15	1,376,232	-0.74(-3.08%)
May 07, 2019	23.94	23.99	23.76	23.89	516,331	-0.10(-0.43%)
May 06, 2019	23.83	24.06	23.71	23.99	622,323	-0.21(-0.86%)
May 03, 2019	24.18	24.25	24.15	24.20	387,245	+0.16(+0.65%)
May 02, 2019	24.06	24.14	23.94	24.05	282,538	+0.04(+0.18%)
May 01, 2019	24.19	24.23	23.98	24.00	389,010	-0.14(-0.57%)
Apr 30, 2019	24.24	24.27	24.02	24.14	382,070	-0.10(-0.43%)
Apr 29, 2019	24.20	24.32	24.17	24.25	517,145	+0.03(+0.11%)
Apr 26, 2019	24.13	24.24	24.09	24.22	378,003	+0.18(+0.76%)
Apr 25, 2019	23.99	24.09	23.94	24.04	604,929	+0.08(+0.33%)
Apr 24, 2019	24.03	24.06	23.86	23.96	766,323	-0.72(-2.91%)
Apr 23, 2019	24.63	24.69	24.56	24.68	346,528	+0.14(+0.56%)
Apr 22, 2019	24.61	24.63	24.48	24.54	422,914	-0.46(-1.84%)
Apr 18, 2019	24.99	25.09	24.96	25.00	443,044	+0.48(+1.94%)
Apr 17, 2019	24.55	24.65	24.48	24.52	412,981	+0.29(+1.21%)
Apr 16, 2019	24.30	24.42	24.18	24.23	454,904	+0.02(+0.07%)
Apr 15, 2019	24.16	24.25	24.13	24.21	1,043,086	+0.05(+0.22%)
Apr 12, 2019	24.10	24.27	24.08	24.16	459,449	+0.15(+0.61%)
Apr 11, 2019	23.98	24.15	23.89	24.01	615,218	-0.32(-1.32%)
Apr 10, 2019	24.31	24.33	24.15	24.33	348,655	+0.03(+0.11%)
Apr 09, 2019	24.44	24.44	24.28	24.31	389,804	-0.14(-0.57%)
Apr 08, 2019	24.41	24.51	24.33	24.44	391,707	-0.18(-0.74%)
Apr 05, 2019	24.59	24.66	24.56	24.63	329,597	+0.01(+0.04%)
Apr 04, 2019	24.51	24.65	24.51	24.62	368,283	+0.26(+1.07%)
Apr 03, 2019	24.47	24.53	24.34	24.36	382,737	+0.12(+0.50%)
Apr 02, 2019	24.24	24.31	24.14	24.24	356,898	+0.10(+0.39%)
Apr 01, 2019	23.98	24.18	23.94	24.14	565,049	+0.62(+2.65%)
Mar 29, 2019	23.60	23.61	23.50	23.52	346,464	-0.11(-0.48%)
Mar 28, 2019	23.59	23.65	23.51	23.63	446,622	+0.12(+0.52%)
Mar 27, 2019	23.70	23.73	23.48	23.51	423,807	-0.09(-0.37%)
Mar 26, 2019	23.71	23.85	23.51	23.60	569,976	+0.30(+1.29%)
Mar 25, 2019	23.31	23.44	23.23	23.30	460,554	-0.14(-0.59%)
Mar 22, 2019	23.59	23.64	23.33	23.43	634,237	-0.33(-1.37%)
Mar 21, 2019	23.54	23.76	23.54	23.76	482,252	+0.17(+0.73%)
Mar 20, 2019	23.80	23.82	23.53	23.59	416,309	-0.22(-0.94%)
Mar 19, 2019	23.87	24.03	23.79	23.81	682,657	+0.12(+0.51%)
Mar 18, 2019	23.58	23.71	23.55	23.69	629,089	+0.11(+0.47%)
Mar 15, 2019	23.57	23.69	23.50	23.58	886,512	+0.20(+0.84%)
Mar 14, 2019	23.36	23.44	23.25	23.38	466,110	-0.15(-0.66%)
Mar 13, 2019	23.46	23.63	23.43	23.54	300,027	+0.05(+0.22%)
Mar 12, 2019	23.54	23.58	23.48	23.48	335,397	-0.08(-0.33%)
Mar 11, 2019	23.32	23.60	23.32	23.56	411,006	+0.33(+1.40%)
Mar 08, 2019	23.07	23.24	23.03	23.24	423,523	-0.04(-0.18%)
Mar 07, 2019	23.48	23.51	23.24	23.28	705,933	-0.46(-1.95%)
Mar 06, 2019	23.77	23.84	23.73	23.74	471,451	+0.03(+0.14%)
Mar 05, 2019	23.81	23.82	23.66	23.71	584,057	-0.09(-0.36%)
Mar 04, 2019	23.96	23.97	23.69	23.79	600,885	-0.56(-2.29%)

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.