Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.17	19.17	18.95	19.03	37,674	-0.36(-1.87%)
May 30, 2019	19.47	19.65	19.31	19.39	96,247	-0.09(-0.48%)
May 29, 2019	19.43	19.52	19.32	19.48	72,343	-0.29(-1.46%)
May 28, 2019	19.96	19.98	19.77	19.77	13,676	-0.19(-0.96%)
May 24, 2019	20.03	20.03	19.83	19.96	42,923	+0.14(+0.72%)
May 23, 2019	20.08	20.08	19.73	19.82	55,176	-0.52(-2.58%)
May 22, 2019	20.51	20.62	20.29	20.35	67,612	-0.28(-1.38%)
May 21, 2019	20.53	20.68	20.47	20.63	37,383	+0.22(+1.08%)
May 20, 2019	20.47	20.52	20.28	20.41	26,955	-0.19(-0.93%)
May 17, 2019	20.80	20.93	20.60	20.60	51,570	-0.36(-1.73%)
May 16, 2019	21.02	21.16	20.92	20.96	45,919	-0.04(-0.17%)
May 15, 2019	20.84	21.01	20.78	21.00	25,448	-0.05(-0.22%)
May 14, 2019	20.83	21.09	20.83	21.05	33,810	+0.24(+1.15%)
May 13, 2019	21.09	21.09	20.66	20.81	40,610	-0.70(-3.25%)
May 10, 2019	21.33	21.58	21.13	21.51	33,350	+0.08(+0.39%)
May 09, 2019	21.32	21.52	21.14	21.42	31,902	-0.13(-0.62%)
May 08, 2019	21.55	21.81	21.55	21.55	35,308	-0.06(-0.30%)
May 07, 2019	21.85	21.97	21.56	21.62	83,744	-0.43(-1.97%)
May 06, 2019	21.63	22.13	21.63	22.05	142,803	+0.05(+0.22%)
May 03, 2019	21.61	22.02	21.61	22.00	47,555	+0.48(+2.24%)
May 02, 2019	21.43	21.67	21.37	21.52	66,269	-0.05(-0.25%)
May 01, 2019	21.92	21.92	21.58	21.58	45,517	-0.34(-1.55%)
Apr 30, 2019	22.04	22.04	21.74	21.92	75,724	-0.13(-0.59%)
Apr 29, 2019	21.96	22.11	21.96	22.05	69,159	+0.13(+0.59%)
Apr 26, 2019	21.64	21.92	21.59	21.92	136,799	+0.22(+1.01%)
Apr 25, 2019	21.84	21.84	21.57	21.70	78,695	-0.24(-1.09%)
Apr 24, 2019	21.80	21.98	21.78	21.94	128,085	+0.15(+0.71%)
Apr 23, 2019	21.51	21.87	21.50	21.78	62,665	+0.30(+1.42%)
Apr 22, 2019	21.62	21.63	21.34	21.48	75,385	-0.19(-0.87%)
Apr 18, 2019	21.78	21.79	21.59	21.67	28,409	-0.14(-0.65%)
Apr 17, 2019	21.92	21.92	21.68	21.81	33,597	-0.03(-0.15%)
Apr 16, 2019	21.76	21.84	21.64	21.84	68,928	+0.13(+0.60%)
Apr 15, 2019	21.84	21.87	21.63	21.71	43,176	-0.08(-0.37%)
Apr 12, 2019	21.87	21.90	21.73	21.79	56,202	+0.08(+0.36%)
Apr 11, 2019	21.80	21.83	21.68	21.71	33,023	-0.08(-0.37%)
Apr 10, 2019	21.52	21.82	21.52	21.79	53,901	+0.36(+1.68%)
Apr 09, 2019	21.69	21.69	21.43	21.43	34,882	-0.35(-1.59%)
Apr 08, 2019	21.78	21.81	21.70	21.78	34,833	-0.04(-0.16%)
Apr 05, 2019	21.74	21.89	21.74	21.82	41,997	+0.13(+0.61%)
Apr 04, 2019	21.43	21.69	21.43	21.68	53,512	+0.20(+0.95%)
Apr 03, 2019	21.56	21.60	21.40	21.48	39,996	+0.07(+0.32%)
Apr 02, 2019	21.57	21.57	21.33	21.41	52,011	-0.16(-0.73%)
Apr 01, 2019	21.38	21.60	21.36	21.57	40,592	+0.34(+1.59%)
Mar 29, 2019	21.45	21.45	21.15	21.23	34,894	-0.05(-0.21%)
Mar 28, 2019	21.15	21.30	21.02	21.28	51,483	+0.19(+0.92%)
Mar 27, 2019	21.03	21.16	20.85	21.08	91,659	+0.01(+0.03%)
Mar 26, 2019	21.04	21.26	20.96	21.07	29,688	+0.18(+0.85%)
Mar 25, 2019	20.72	21.07	20.62	20.90	54,763	+0.09(+0.45%)
Mar 22, 2019	21.45	21.49	20.80	20.80	60,834	-0.82(-3.80%)
Mar 21, 2019	21.34	21.72	21.34	21.63	54,352	+0.29(+1.38%)
Mar 20, 2019	21.48	21.61	21.20	21.33	44,563	-0.18(-0.83%)
Mar 19, 2019	21.81	21.81	21.47	21.51	56,158	-0.22(-1.03%)
Mar 18, 2019	21.54	21.73	21.48	21.73	56,961	+0.26(+1.19%)
Mar 15, 2019	21.57	21.69	21.44	21.48	54,069	-0.12(-0.55%)
Mar 14, 2019	21.72	21.75	21.58	21.60	37,913	-0.16(-0.74%)
Mar 13, 2019	21.72	21.86	21.72	21.76	35,364	+0.15(+0.70%)
Mar 12, 2019	21.68	21.71	21.57	21.61	37,366	-0.09(-0.40%)
Mar 11, 2019	21.35	21.70	21.31	21.69	31,663	+0.40(+1.90%)
Mar 08, 2019	21.23	21.31	21.18	21.29	51,598	-0.12(-0.54%)
Mar 07, 2019	21.67	21.67	21.39	21.41	68,730	-0.26(-1.18%)
Mar 06, 2019	22.16	22.16	21.66	21.66	47,164	-0.57(-2.55%)
Mar 05, 2019	22.35	22.35	22.21	22.23	61,074	-0.07(-0.33%)
Mar 04, 2019	22.65	22.65	22.18	22.30	35,559	-0.26(-1.15%)

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.