Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.83	18.85	18.51	18.66	8,927,178	-0.25(-1.34%)
May 30, 2019	18.98	19.03	18.87	18.91	6,341,011	-0.04(-0.22%)
May 29, 2019	19.08	19.10	18.83	18.96	8,187,956	-0.15(-0.78%)
May 28, 2019	19.51	19.57	19.10	19.10	13,069,117	-0.40(-2.06%)
May 24, 2019	19.55	19.59	19.46	19.51	5,769,249	-0.02(-0.11%)
May 23, 2019	19.61	19.65	19.46	19.53	8,318,832	-0.17(-0.86%)
May 22, 2019	19.74	19.78	19.63	19.70	7,689,591	+0.00(+0.00%)
May 21, 2019	19.70	19.91	19.61	19.70	11,298,441	+0.08(+0.43%)
May 20, 2019	19.89	19.89	19.59	19.61	10,126,290	-0.21(-1.07%)
May 17, 2019	20.16	20.18	19.80	19.82	10,029,035	-0.38(-1.89%)
May 16, 2019	20.23	20.27	20.14	20.21	4,992,505	+0.02(+0.10%)
May 15, 2019	20.16	20.29	20.12	20.18	6,720,467	+0.00(+0.00%)
May 14, 2019	20.27	20.33	20.18	20.18	6,258,532	-0.02(-0.10%)
May 13, 2019	20.29	20.42	20.12	20.21	7,730,141	-0.17(-0.83%)
May 10, 2019	20.29	20.42	20.21	20.37	6,922,948	+0.11(+0.52%)
May 09, 2019	20.35	20.37	20.16	20.27	7,183,590	-0.11(-0.52%)
May 08, 2019	20.44	20.48	20.33	20.37	8,594,747	-0.06(-0.31%)
May 07, 2019	20.40	20.54	20.33	20.44	10,479,279	+0.11(+0.52%)
May 06, 2019	20.54	20.54	20.33	20.33	12,103,838	-0.21(-1.03%)
May 03, 2019	20.76	20.76	20.54	20.54	13,326,201	-0.13(-0.61%)
May 02, 2019	21.05	21.07	20.65	20.67	19,487,710	-0.53(-2.50%)
May 01, 2019	21.39	21.50	21.20	21.20	6,499,803	-0.17(-0.79%)
Apr 30, 2019	21.31	21.37	21.22	21.37	7,649,128	+0.08(+0.40%)
Apr 29, 2019	21.39	21.41	21.29	21.29	3,251,049	-0.13(-0.59%)
Apr 26, 2019	21.29	21.52	21.29	21.41	4,078,385	+0.15(+0.70%)
Apr 25, 2019	21.43	21.43	21.16	21.26	6,888,932	-0.21(-0.99%)
Apr 24, 2019	21.37	21.56	21.37	21.48	4,029,357	+0.13(+0.60%)
Apr 23, 2019	21.35	21.39	21.29	21.35	3,853,830	+0.02(+0.10%)
Apr 22, 2019	21.18	21.35	21.14	21.33	2,736,848	+0.17(+0.80%)
Apr 18, 2019	21.18	21.24	21.14	21.16	6,177,423	+0.02(+0.10%)
Apr 17, 2019	21.22	21.24	21.14	21.14	7,098,313	-0.06(-0.30%)
Apr 16, 2019	21.18	21.29	21.18	21.20	5,124,224	-0.02(-0.10%)
Apr 15, 2019	21.24	21.29	21.18	21.22	3,718,371	-0.02(-0.10%)
Apr 12, 2019	21.35	21.35	21.22	21.24	4,103,787	-0.04(-0.20%)
Apr 11, 2019	21.26	21.33	21.24	21.29	3,321,310	+0.04(+0.20%)
Apr 10, 2019	21.26	21.33	21.22	21.24	3,506,198	+0.00(+0.00%)
Apr 09, 2019	21.33	21.43	21.24	21.24	5,771,641	-0.13(-0.59%)
Apr 08, 2019	21.22	21.37	21.22	21.37	4,699,548	+0.17(+0.80%)
Apr 05, 2019	21.29	21.31	21.18	21.20	7,559,170	-0.04(-0.20%)
Apr 04, 2019	21.14	21.29	21.12	21.24	3,801,905	+0.06(+0.30%)
Apr 03, 2019	21.20	21.20	21.09	21.18	7,830,202	+0.00(+0.00%)
Apr 02, 2019	21.24	21.26	21.16	21.18	5,117,710	-0.11(-0.50%)
Apr 01, 2019	21.20	21.29	21.09	21.29	7,680,910	+0.13(+0.60%)
Mar 29, 2019	21.29	21.33	21.14	21.16	8,197,659	-0.15(-0.70%)
Mar 28, 2019	21.20	21.33	21.14	21.31	14,698,148	+0.25(+1.21%)
Mar 27, 2019	21.18	21.20	21.03	21.05	12,030,837	-0.04(-0.19%)
Mar 26, 2019	21.11	21.18	21.05	21.09	7,641,568	+0.02(+0.10%)
Mar 25, 2019	21.13	21.18	21.03	21.07	6,504,128	+0.00(+0.00%)
Mar 22, 2019	21.30	21.30	21.05	21.07	7,079,115	-0.16(-0.77%)
Mar 21, 2019	21.18	21.40	21.11	21.24	7,796,305	+0.12(+0.58%)
Mar 20, 2019	21.20	21.22	21.07	21.11	6,820,504	-0.06(-0.29%)
Mar 19, 2019	21.32	21.34	21.13	21.18	8,568,802	-0.12(-0.58%)
Mar 18, 2019	21.24	21.32	21.22	21.30	5,008,894	+0.08(+0.39%)
Mar 15, 2019	21.22	21.28	21.16	21.22	7,387,444	+0.02(+0.10%)
Mar 14, 2019	21.22	21.28	21.09	21.20	5,771,831	-0.06(-0.29%)
Mar 13, 2019	21.16	21.31	21.10	21.26	5,237,700	+0.16(+0.78%)
Mar 12, 2019	21.18	21.22	21.07	21.09	5,925,656	-0.08(-0.39%)
Mar 11, 2019	20.93	21.22	20.93	21.18	6,090,108	+0.29(+1.38%)
Mar 08, 2019	20.74	20.93	20.74	20.89	5,722,642	+0.12(+0.59%)
Mar 07, 2019	20.76	20.81	20.70	20.76	5,785,714	+0.00(+0.00%)
Mar 06, 2019	20.76	20.83	20.68	20.76	7,433,380	+0.00(+0.00%)
Mar 05, 2019	20.79	20.87	20.68	20.76	6,640,771	+0.00(+0.00%)
Mar 04, 2019	20.68	20.81	20.60	20.76	5,470,368	+0.08(+0.40%)

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.