Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.89	21.89	21.57	21.71	13,007	-0.43(-1.93%)
May 30, 2019	21.66	22.47	21.29	22.13	81,437	+0.95(+4.49%)
May 29, 2019	21.76	21.76	21.09	21.18	101,217	-0.61(-2.80%)
May 28, 2019	22.28	22.50	21.79	21.79	52,626	-0.34(-1.54%)
May 24, 2019	22.03	22.19	21.81	22.13	10,310	+0.24(+1.10%)
May 23, 2019	22.00	22.05	21.62	21.89	12,352	-0.40(-1.79%)
May 22, 2019	22.24	22.29	22.03	22.29	17,684	+0.07(+0.31%)
May 21, 2019	22.42	22.61	22.22	22.22	25,518	-0.02(-0.10%)
May 20, 2019	22.47	22.47	22.20	22.25	6,086	-0.24(-1.06%)
May 17, 2019	22.42	22.70	22.42	22.49	8,592	-0.09(-0.41%)
May 16, 2019	22.51	22.82	22.51	22.58	58,230	+0.10(+0.47%)
May 15, 2019	22.53	22.65	22.44	22.47	14,910	-0.10(-0.46%)
May 14, 2019	22.25	22.78	22.25	22.58	16,988	+0.51(+2.29%)
May 13, 2019	22.35	22.38	21.83	22.07	11,281	-0.53(-2.34%)
May 10, 2019	22.32	22.73	22.32	22.60	21,136	+0.41(+1.84%)
May 09, 2019	22.75	22.81	22.16	22.19	37,846	-0.50(-2.21%)
May 08, 2019	22.58	23.00	22.58	22.70	37,566	+0.27(+1.19%)
May 07, 2019	22.81	23.09	22.43	22.43	37,119	-0.61(-2.63%)
May 06, 2019	22.38	23.20	22.38	23.03	14,807	+0.25(+1.12%)
May 03, 2019	22.67	22.83	22.63	22.78	10,310	+0.23(+1.04%)
May 02, 2019	22.60	22.60	22.44	22.54	13,979	+0.12(+0.55%)
May 01, 2019	22.62	22.70	22.39	22.42	12,645	-0.08(-0.36%)
Apr 30, 2019	22.45	22.68	22.24	22.50	42,089	+0.12(+0.55%)
Apr 29, 2019	22.88	22.88	22.21	22.38	21,353	-0.31(-1.38%)
Apr 26, 2019	22.53	22.97	22.36	22.70	37,633	+0.08(+0.33%)
Apr 25, 2019	22.11	22.64	22.11	22.62	14,065	+0.56(+2.53%)
Apr 24, 2019	22.09	22.12	21.98	22.06	9,600	-0.09(-0.39%)
Apr 23, 2019	22.58	22.58	21.91	22.15	26,601	-0.32(-1.42%)
Apr 22, 2019	23.29	23.29	22.40	22.47	39,297	-0.66(-2.87%)
Apr 18, 2019	23.10	23.21	23.03	23.13	22,167	+0.01(+0.05%)
Apr 17, 2019	23.05	23.30	23.05	23.12	25,290	+0.40(+1.74%)
Apr 16, 2019	23.00	23.37	22.72	22.72	36,977	-0.27(-1.19%)
Apr 15, 2019	23.16	23.24	22.92	23.00	24,260	-0.16(-0.70%)
Apr 12, 2019	23.16	23.48	23.03	23.16	23,370	+0.02(+0.08%)
Apr 11, 2019	22.92	23.22	22.92	23.14	19,909	+0.22(+0.96%)
Apr 10, 2019	22.70	22.92	22.53	22.92	34,672	+0.17(+0.74%)
Apr 09, 2019	22.86	22.86	22.52	22.75	47,981	+0.17(+0.77%)
Apr 08, 2019	22.41	22.95	22.41	22.58	21,552	+0.04(+0.18%)
Apr 05, 2019	22.25	22.68	22.24	22.54	12,544	+0.35(+1.57%)
Apr 04, 2019	22.10	22.31	22.10	22.19	11,413	-0.09(-0.39%)
Apr 03, 2019	22.35	22.76	22.21	22.28	35,409	+0.02(+0.10%)
Apr 02, 2019	23.17	23.20	22.15	22.25	37,173	-0.85(-3.68%)
Apr 01, 2019	23.07	23.28	22.82	23.10	69,135	+0.08(+0.34%)
Mar 29, 2019	22.40	23.24	22.40	23.02	76,298	+0.62(+2.77%)
Mar 28, 2019	21.73	22.40	21.73	22.40	23,319	+0.68(+3.11%)
Mar 27, 2019	21.68	21.78	21.43	21.73	47,177	+0.05(+0.24%)
Mar 26, 2019	21.40	21.78	21.26	21.68	59,033	+0.19(+0.89%)
Mar 25, 2019	21.07	21.48	20.70	21.48	17,033	+0.33(+1.54%)
Mar 22, 2019	21.33	21.44	20.88	21.16	19,590	-0.08(-0.38%)
Mar 21, 2019	21.28	21.93	21.24	21.24	25,145	-0.06(-0.30%)
Mar 20, 2019	21.33	21.42	21.02	21.30	12,623	+0.03(+0.14%)
Mar 19, 2019	21.36	21.56	21.14	21.28	15,519	+0.10(+0.49%)
Mar 18, 2019	20.84	21.31	20.78	21.17	17,357	+0.44(+2.13%)
Mar 15, 2019	20.97	20.97	20.72	20.73	14,434	-0.10(-0.50%)
Mar 14, 2019	20.96	21.16	20.82	20.83	22,758	-0.09(-0.42%)
Mar 13, 2019	19.99	20.92	19.93	20.92	26,498	+1.09(+5.49%)
Mar 12, 2019	20.04	20.04	19.62	19.83	42,354	-0.01(-0.06%)
Mar 11, 2019	19.79	20.25	19.79	19.84	28,629	-0.09(-0.47%)
Mar 08, 2019	20.06	20.08	19.74	19.94	16,668	-0.13(-0.64%)
Mar 07, 2019	20.61	20.77	19.97	20.06	21,224	-0.61(-2.93%)
Mar 06, 2019	20.80	20.80	20.52	20.67	23,429	-0.10(-0.50%)
Mar 05, 2019	21.41	21.41	20.68	20.77	44,905	-0.34(-1.63%)
Mar 04, 2019	21.62	21.76	20.98	21.12	29,639	-0.32(-1.49%)

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.