Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.04	19.06	18.98	18.98	25,100	-0.28(-1.45%)
May 30, 2019	19.19	19.35	19.19	19.26	40,307	-0.05(-0.26%)
May 29, 2019	19.45	19.45	19.27	19.31	64,229	-0.14(-0.72%)
May 28, 2019	19.80	19.81	19.45	19.45	35,585	-0.07(-0.36%)
May 24, 2019	19.57	19.60	19.50	19.52	32,300	+0.01(+0.05%)
May 23, 2019	19.12	19.59	19.03	19.51	32,292	-0.02(-0.10%)
May 22, 2019	19.53	19.60	19.46	19.53	29,623	-0.50(-2.50%)
May 21, 2019	19.99	20.08	19.87	20.03	62,028	+0.02(+0.10%)
May 20, 2019	20.00	20.10	19.92	20.01	24,803	-0.27(-1.33%)
May 17, 2019	20.28	20.41	20.19	20.28	17,900	+0.08(+0.40%)
May 16, 2019	20.17	20.28	20.09	20.20	46,951	-0.10(-0.49%)
May 15, 2019	20.02	20.38	20.01	20.30	66,998	-0.14(-0.68%)
May 14, 2019	20.40	20.65	20.22	20.44	70,233	-0.02(-0.10%)
May 13, 2019	20.46	20.57	20.31	20.46	34,376	-0.46(-2.20%)
May 10, 2019	20.80	21.01	20.69	20.92	46,000	-0.35(-1.65%)
May 09, 2019	20.97	21.31	20.95	21.27	23,388	-0.61(-2.79%)
May 08, 2019	21.66	21.88	21.65	21.88	19,998	-0.91(-3.97%)
May 07, 2019	22.95	22.97	22.54	22.79	19,589	-0.54(-2.29%)
May 06, 2019	22.99	23.32	22.99	23.32	8,060	-0.23(-0.98%)
May 03, 2019	23.50	23.58	23.40	23.55	6,900	-0.46(-1.92%)
May 02, 2019	24.09	24.09	23.97	24.01	8,281	-0.10(-0.41%)
May 01, 2019	24.10	24.23	23.98	24.11	8,758	+0.00(+0.00%)
Apr 30, 2019	24.32	24.32	23.92	24.11	23,333	-0.80(-3.21%)
Apr 29, 2019	24.81	24.91	24.75	24.91	9,421	+0.27(+1.10%)
Apr 26, 2019	24.64	24.73	24.61	24.64	7,700	+0.00(+0.00%)
Apr 25, 2019	24.47	24.64	24.45	24.64	8,755	+0.16(+0.67%)
Apr 24, 2019	24.61	24.64	24.43	24.48	12,149	-0.29(-1.15%)
Apr 23, 2019	24.71	24.80	24.60	24.76	8,874	-0.62(-2.46%)
Apr 22, 2019	25.50	25.50	25.19	25.39	42,797	+0.03(+0.10%)
Apr 18, 2019	25.30	25.44	25.26	25.36	27,600	+0.16(+0.63%)
Apr 17, 2019	25.34	25.39	25.19	25.20	24,401	+0.13(+0.52%)
Apr 16, 2019	25.30	25.32	25.06	25.07	151,731	+1.32(+5.56%)
Apr 15, 2019	24.95	25.00	23.59	23.75	60,714	-0.78(-3.18%)
Apr 12, 2019	24.50	24.55	24.50	24.53	5,200	+0.31(+1.28%)
Apr 11, 2019	24.25	24.30	24.16	24.22	11,234	+0.66(+2.82%)
Apr 10, 2019	23.54	23.58	23.45	23.55	39,766	+0.33(+1.42%)
Apr 09, 2019	23.23	23.27	23.22	23.23	17,808	-0.11(-0.47%)
Apr 08, 2019	23.39	23.43	23.28	23.34	8,225	+0.05(+0.24%)
Apr 05, 2019	23.19	23.34	23.17	23.28	9,300	+0.09(+0.39%)
Apr 04, 2019	23.02	23.26	23.02	23.19	13,041	+0.33(+1.42%)
Apr 03, 2019	22.88	22.95	22.79	22.86	19,187	+0.60(+2.72%)
Apr 02, 2019	22.25	22.31	22.15	22.26	17,305	+0.21(+0.98%)
Apr 01, 2019	21.86	22.05	21.82	22.05	12,381	+0.11(+0.48%)
Mar 29, 2019	22.04	22.06	21.80	21.94	23,000	-0.09(-0.43%)
Mar 28, 2019	22.06	22.06	21.88	22.04	7,200	-0.30(-1.37%)
Mar 27, 2019	22.46	22.48	22.26	22.34	39,866	+0.29(+1.32%)
Mar 26, 2019	22.19	22.27	22.00	22.05	29,076	-0.08(-0.36%)
Mar 25, 2019	22.00	22.17	22.00	22.13	18,530	-0.05(-0.23%)
Mar 22, 2019	22.32	22.36	22.07	22.18	8,800	-0.77(-3.33%)
Mar 21, 2019	22.85	22.95	22.74	22.95	16,083	-0.39(-1.69%)
Mar 20, 2019	23.21	23.50	23.17	23.34	35,256	-0.30(-1.25%)
Mar 19, 2019	23.75	23.81	23.59	23.64	23,412	+0.05(+0.19%)
Mar 18, 2019	23.65	23.66	23.50	23.59	13,643	-0.34(-1.44%)
Mar 15, 2019	24.07	24.07	23.91	23.93	10,000	-0.29(-1.20%)
Mar 14, 2019	24.30	24.43	24.09	24.23	15,764	-1.64(-6.36%)
Mar 13, 2019	25.64	25.94	25.64	25.87	5,087	+0.26(+1.02%)
Mar 12, 2019	25.53	25.71	25.38	25.61	7,845	+0.22(+0.87%)
Mar 11, 2019	25.28	25.41	25.24	25.39	12,520	+0.44(+1.76%)
Mar 08, 2019	24.94	25.00	24.91	24.95	4,300	-0.05(-0.20%)
Mar 07, 2019	25.04	25.12	24.95	25.00	5,003	-0.23(-0.93%)
Mar 06, 2019	25.31	25.31	25.20	25.23	37,421	-0.46(-1.79%)
Mar 05, 2019	25.61	25.77	25.61	25.70	8,065	+0.16(+0.65%)
Mar 04, 2019	25.58	25.59	25.45	25.53	14,814	-0.74(-2.82%)

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.