Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.86	19.15	18.73	19.12	438,323	+0.12(+0.61%)
May 30, 2019	19.15	19.31	18.94	19.01	360,389	-0.14(-0.74%)
May 29, 2019	19.30	19.30	19.03	19.15	275,132	-0.25(-1.28%)
May 28, 2019	19.68	19.71	19.39	19.39	197,094	-0.30(-1.52%)
May 24, 2019	19.77	19.87	19.65	19.69	302,833	+0.05(+0.25%)
May 23, 2019	19.28	19.67	19.17	19.64	288,026	+0.17(+0.85%)
May 22, 2019	19.29	19.50	19.27	19.48	332,841	+0.01(+0.04%)
May 21, 2019	19.30	19.58	19.26	19.47	535,578	+0.21(+1.08%)
May 20, 2019	19.15	19.45	19.05	19.26	656,501	-0.03(-0.17%)
May 17, 2019	19.68	19.95	19.23	19.30	671,300	-0.46(-2.31%)
May 16, 2019	19.47	19.86	19.47	19.75	482,670	+0.26(+1.32%)
May 15, 2019	19.30	19.68	19.19	19.49	404,752	+0.08(+0.43%)
May 14, 2019	19.19	19.46	19.12	19.41	269,666	+0.22(+1.17%)
May 13, 2019	19.54	19.65	19.16	19.19	434,314	-0.60(-3.02%)
May 10, 2019	19.75	19.90	19.44	19.78	223,686	-0.03(-0.17%)
May 09, 2019	19.73	20.09	19.61	19.82	384,185	-0.01(-0.06%)
May 08, 2019	19.52	19.94	19.47	19.83	639,015	+0.33(+1.69%)
May 07, 2019	19.98	20.06	19.43	19.50	483,965	-0.51(-2.55%)
May 06, 2019	19.71	20.25	19.64	20.01	1,462,925	+0.04(+0.21%)
May 03, 2019	19.69	20.17	19.47	19.97	512,049	+0.80(+4.16%)
May 02, 2019	19.43	19.85	19.15	19.17	287,779	-0.29(-1.48%)
May 01, 2019	19.49	19.83	19.44	19.46	793,917	+0.02(+0.08%)
Apr 30, 2019	19.52	19.73	19.42	19.44	883,475	+0.00(+0.00%)
Apr 29, 2019	19.80	19.88	19.43	19.44	458,361	-0.31(-1.58%)
Apr 26, 2019	19.61	19.95	19.58	19.76	497,957	+0.11(+0.54%)
Apr 25, 2019	19.65	19.83	19.41	19.65	393,298	-0.13(-0.67%)
Apr 24, 2019	19.27	19.87	19.25	19.78	236,436	+0.44(+2.30%)
Apr 23, 2019	19.05	19.34	18.99	19.34	210,444	+0.28(+1.47%)
Apr 22, 2019	19.49	19.49	18.89	19.06	223,089	-0.44(-2.28%)
Apr 18, 2019	19.41	19.62	19.41	19.50	189,634	-0.03(-0.17%)
Apr 17, 2019	19.68	19.69	19.41	19.53	178,126	-0.10(-0.50%)
Apr 16, 2019	19.87	19.89	19.58	19.63	246,230	-0.20(-1.00%)
Apr 15, 2019	19.72	19.89	19.67	19.83	229,967	+0.12(+0.63%)
Apr 12, 2019	19.83	19.84	19.53	19.71	440,374	-0.12(-0.58%)
Apr 11, 2019	19.85	20.04	19.76	19.82	365,071	+0.03(+0.17%)
Apr 10, 2019	19.84	19.87	19.69	19.79	319,822	+0.02(+0.08%)
Apr 09, 2019	20.09	20.09	19.76	19.77	212,803	-0.29(-1.44%)
Apr 08, 2019	20.29	20.37	20.04	20.06	257,969	-0.31(-1.54%)
Apr 05, 2019	20.55	20.67	20.34	20.37	819,157	-0.12(-0.60%)
Apr 04, 2019	20.60	20.72	20.36	20.50	361,002	-0.05(-0.24%)
Apr 03, 2019	20.70	20.81	20.49	20.55	332,649	-0.03(-0.16%)
Apr 02, 2019	20.99	20.99	20.33	20.58	335,807	-0.36(-1.73%)
Apr 01, 2019	20.99	21.00	20.60	20.94	247,772	+0.00(+0.00%)
Mar 29, 2019	20.99	21.15	20.77	20.94	715,897	+0.12(+0.55%)
Mar 28, 2019	20.48	20.87	20.48	20.83	468,480	+0.34(+1.65%)
Mar 27, 2019	20.11	20.52	20.00	20.49	506,858	+0.30(+1.51%)
Mar 26, 2019	19.78	20.20	19.64	20.18	512,661	+0.54(+2.77%)
Mar 25, 2019	19.35	19.69	19.16	19.64	364,975	+0.32(+1.66%)
Mar 22, 2019	19.64	19.78	19.31	19.32	312,453	-0.43(-2.17%)
Mar 21, 2019	19.43	19.84	19.43	19.75	246,813	+0.28(+1.44%)
Mar 20, 2019	19.19	19.56	19.06	19.47	340,385	+0.25(+1.28%)
Mar 19, 2019	19.38	19.42	19.15	19.22	335,484	-0.10(-0.51%)
Mar 18, 2019	19.16	19.45	19.14	19.32	393,174	+0.28(+1.47%)
Mar 15, 2019	19.24	19.29	18.96	19.04	792,795	-0.15(-0.77%)
Mar 14, 2019	19.36	19.36	19.06	19.19	179,228	+0.06(+0.30%)
Mar 13, 2019	19.16	19.26	19.07	19.13	364,221	+0.16(+0.87%)
Mar 12, 2019	18.80	19.00	18.77	18.97	161,088	+0.15(+0.79%)
Mar 11, 2019	18.54	18.89	18.48	18.82	218,895	+0.39(+2.10%)
Mar 08, 2019	18.24	18.46	18.22	18.43	254,020	+0.22(+1.20%)
Mar 07, 2019	18.32	18.51	18.11	18.21	376,343	-0.13(-0.71%)
Mar 06, 2019	18.93	18.96	18.34	18.34	284,853	-0.58(-3.07%)
Mar 05, 2019	18.91	18.98	18.80	18.92	250,775	-0.02(-0.13%)
Mar 04, 2019	18.78	18.97	18.54	18.95	314,952	+0.16(+0.87%)

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.