Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.95	20.08	19.72	20.05	1,468,700	+0.01(+0.05%)
May 30, 2019	20.27	20.57	19.99	20.04	1,133,295	-0.25(-1.23%)
May 29, 2019	20.27	20.71	19.95	20.29	2,123,475	-0.27(-1.31%)
May 28, 2019	20.62	20.81	20.51	20.56	1,274,018	+0.01(+0.05%)
May 24, 2019	20.47	20.61	20.37	20.55	1,309,500	+0.10(+0.49%)
May 23, 2019	20.48	20.56	20.28	20.45	1,014,040	-0.09(-0.44%)
May 22, 2019	20.81	20.81	20.48	20.54	1,116,430	-0.32(-1.53%)
May 21, 2019	20.70	21.08	20.69	20.86	761,087	+0.12(+0.58%)
May 20, 2019	20.89	20.90	20.71	20.74	1,039,258	-0.24(-1.14%)
May 17, 2019	21.05	21.35	20.95	20.98	1,030,300	-0.12(-0.57%)
May 16, 2019	21.46	21.53	20.98	21.10	1,140,345	-0.31(-1.45%)
May 15, 2019	21.48	21.52	21.22	21.41	1,001,006	-0.08(-0.37%)
May 14, 2019	21.67	21.84	21.22	21.49	1,053,795	-0.21(-0.97%)
May 13, 2019	22.28	22.28	21.57	21.70	1,469,847	-0.77(-3.43%)
May 10, 2019	22.49	22.57	22.21	22.47	1,283,300	-0.01(-0.04%)
May 09, 2019	22.20	22.54	22.20	22.48	1,162,908	+0.31(+1.40%)
May 08, 2019	22.20	22.35	22.04	22.17	1,186,466	-0.11(-0.49%)
May 07, 2019	22.50	22.67	22.18	22.28	1,762,764	-0.23(-1.02%)
May 06, 2019	21.97	22.57	21.85	22.51	2,473,051	+0.38(+1.72%)
May 03, 2019	22.50	22.59	22.09	22.13	1,918,400	-0.31(-1.38%)
May 02, 2019	22.90	24.06	21.77	22.44	7,342,780	+1.15(+5.40%)
May 01, 2019	21.44	21.70	21.25	21.29	1,648,721	-0.13(-0.61%)
Apr 30, 2019	21.50	21.59	20.94	21.42	2,275,415	-0.15(-0.70%)
Apr 29, 2019	21.37	21.85	21.17	21.57	2,423,780	+0.55(+2.62%)
Apr 26, 2019	21.02	21.14	20.84	21.02	1,694,500	-0.14(-0.66%)
Apr 25, 2019	21.24	21.48	21.06	21.16	1,485,256	-0.17(-0.80%)
Apr 24, 2019	20.82	21.37	20.78	21.33	2,153,109	+0.55(+2.65%)
Apr 23, 2019	21.05	21.22	20.57	20.78	2,449,143	-0.24(-1.14%)
Apr 22, 2019	21.56	21.67	20.71	21.02	3,080,154	-0.55(-2.55%)
Apr 18, 2019	21.59	21.86	21.47	21.57	1,157,400	+0.01(+0.05%)
Apr 17, 2019	21.32	21.62	21.25	21.56	2,092,969	+0.36(+1.70%)
Apr 16, 2019	21.31	21.31	20.94	21.20	1,495,609	-0.16(-0.75%)
Apr 15, 2019	21.34	21.57	21.18	21.36	1,293,409	+0.03(+0.14%)
Apr 12, 2019	21.66	21.66	21.32	21.33	1,365,300	-0.26(-1.20%)
Apr 11, 2019	21.60	21.78	21.46	21.59	1,395,522	+0.04(+0.19%)
Apr 10, 2019	21.20	21.61	21.20	21.55	1,480,458	+0.30(+1.41%)
Apr 09, 2019	21.30	21.43	21.16	21.25	1,758,562	-0.13(-0.61%)
Apr 08, 2019	21.44	21.51	21.29	21.38	1,007,377	-0.10(-0.47%)
Apr 05, 2019	21.25	21.62	21.25	21.48	1,196,800	+0.20(+0.94%)
Apr 04, 2019	20.84	21.34	20.84	21.28	1,409,009	+0.36(+1.72%)
Apr 03, 2019	21.11	21.26	20.80	20.92	2,826,863	-0.17(-0.81%)
Apr 02, 2019	21.58	21.58	20.94	21.09	2,046,880	-0.58(-2.68%)
Apr 01, 2019	21.60	21.84	21.47	21.67	1,473,144	+0.13(+0.60%)
Mar 29, 2019	21.72	21.80	21.43	21.54	2,107,800	-0.17(-0.78%)
Mar 28, 2019	21.78	21.99	21.60	21.71	1,160,618	-0.03(-0.14%)
Mar 27, 2019	22.30	22.30	21.64	21.74	2,350,963	-0.82(-3.63%)
Mar 26, 2019	22.75	22.90	22.36	22.56	1,831,929	-0.06(-0.27%)
Mar 25, 2019	22.61	22.82	22.37	22.62	1,509,023	+0.01(+0.04%)
Mar 22, 2019	22.53	22.71	22.38	22.61	1,673,900	+0.10(+0.44%)
Mar 21, 2019	21.79	22.62	21.79	22.51	2,686,828	+0.45(+2.04%)
Mar 20, 2019	22.10	22.44	22.00	22.06	1,224,391	-0.08(-0.36%)
Mar 19, 2019	22.57	22.60	22.09	22.14	1,309,333	-0.39(-1.73%)
Mar 18, 2019	22.37	22.57	22.26	22.53	1,395,710	+0.14(+0.63%)
Mar 15, 2019	22.33	22.76	22.12	22.39	3,351,400	+0.08(+0.36%)
Mar 14, 2019	22.32	22.48	22.20	22.31	1,310,798	+0.03(+0.13%)
Mar 13, 2019	22.00	22.43	21.98	22.28	2,024,967	+0.33(+1.50%)
Mar 12, 2019	22.24	22.24	21.84	21.95	1,542,254	-0.27(-1.22%)
Mar 11, 2019	22.12	22.26	21.85	22.22	2,115,938	+0.11(+0.50%)
Mar 08, 2019	22.80	22.88	22.02	22.11	1,604,300	-0.74(-3.24%)
Mar 07, 2019	22.44	23.21	22.33	22.85	2,342,924	-0.18(-0.78%)
Mar 06, 2019	22.88	23.35	22.88	23.03	2,242,663	-0.09(-0.39%)
Mar 05, 2019	23.18	23.32	23.04	23.12	625,356	+0.00(+0.00%)
Mar 04, 2019	22.95	23.22	22.85	23.12	1,644,630	-0.08(-0.34%)

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.