Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.68	19.03	18.58	19.01	555,562	+0.20(+1.09%)
May 30, 2019	18.97	19.08	18.69	18.80	492,429	-0.19(-0.97%)
May 29, 2019	19.10	19.10	18.89	18.99	339,402	-0.18(-0.92%)
May 28, 2019	19.54	19.60	19.16	19.16	823,367	-0.34(-1.76%)
May 24, 2019	19.38	19.52	19.38	19.51	165,780	+0.20(+1.05%)
May 23, 2019	19.27	19.33	19.13	19.30	302,790	-0.05(-0.27%)
May 22, 2019	19.26	19.37	19.13	19.36	347,687	+0.05(+0.27%)
May 21, 2019	19.27	19.36	19.20	19.30	728,440	+0.09(+0.46%)
May 20, 2019	19.45	19.48	19.14	19.22	340,071	-0.29(-1.49%)
May 17, 2019	19.53	19.60	19.38	19.51	363,128	-0.10(-0.49%)
May 16, 2019	19.47	19.70	19.47	19.60	310,783	+0.05(+0.27%)
May 15, 2019	19.43	19.59	19.34	19.55	306,615	+0.06(+0.32%)
May 14, 2019	19.25	19.52	19.20	19.49	577,805	+0.28(+1.47%)
May 13, 2019	19.21	19.38	19.16	19.21	439,318	-0.25(-1.27%)
May 10, 2019	19.37	19.50	19.20	19.45	235,613	+0.11(+0.55%)
May 09, 2019	19.37	19.44	19.15	19.35	574,511	-0.08(-0.41%)
May 08, 2019	19.49	19.69	19.40	19.43	363,993	-0.09(-0.45%)
May 07, 2019	19.83	19.96	19.32	19.52	552,411	-0.41(-2.03%)
May 06, 2019	19.73	20.00	19.67	19.92	439,478	+0.05(+0.27%)
May 03, 2019	19.94	19.99	19.73	19.87	328,950	-0.03(-0.13%)
May 02, 2019	19.91	20.08	19.60	19.89	564,101	-0.05(-0.26%)
May 01, 2019	20.01	20.22	19.87	19.95	468,977	-0.05(-0.26%)
Apr 30, 2019	19.79	20.02	19.74	20.00	1,005,010	+0.18(+0.89%)
Apr 29, 2019	19.96	20.14	19.74	19.82	1,715,090	-0.24(-1.19%)
Apr 26, 2019	20.04	20.12	19.75	20.06	554,230	+0.10(+0.49%)
Apr 25, 2019	19.91	20.02	19.74	19.96	444,396	-0.06(-0.31%)
Apr 24, 2019	19.94	20.15	19.87	20.03	324,420	+0.16(+0.80%)
Apr 23, 2019	19.50	19.92	19.31	19.87	587,434	+0.45(+2.31%)
Apr 22, 2019	19.48	19.68	19.07	19.42	650,628	-0.21(-1.08%)
Apr 18, 2019	19.52	19.69	19.44	19.63	261,842	+0.11(+0.54%)
Apr 17, 2019	19.73	19.75	19.45	19.52	353,542	-0.18(-0.89%)
Apr 16, 2019	20.08	20.08	19.65	19.70	758,750	-0.39(-1.93%)
Apr 15, 2019	20.28	20.34	20.03	20.09	360,257	-0.16(-0.78%)
Apr 12, 2019	20.19	20.28	19.92	20.25	444,201	+0.11(+0.57%)
Apr 11, 2019	20.33	20.36	20.05	20.13	374,319	-0.17(-0.82%)
Apr 10, 2019	20.06	20.37	20.03	20.30	625,227	+0.33(+1.68%)
Apr 09, 2019	19.99	20.04	19.82	19.96	640,619	-0.08(-0.40%)
Apr 08, 2019	20.24	20.30	19.96	20.04	284,442	-0.21(-1.04%)
Apr 05, 2019	20.16	20.28	20.11	20.26	430,235	+0.09(+0.44%)
Apr 04, 2019	20.05	20.21	19.96	20.17	473,341	+0.14(+0.70%)
Apr 03, 2019	20.08	20.14	19.98	20.03	416,242	-0.04(-0.22%)
Apr 02, 2019	20.08	20.13	19.88	20.07	649,867	-0.02(-0.09%)
Apr 01, 2019	19.90	20.12	19.75	20.09	816,156	+0.26(+1.33%)
Mar 29, 2019	19.94	19.94	19.70	19.82	708,543	-0.08(-0.40%)
Mar 28, 2019	19.81	19.91	19.71	19.90	377,312	+0.14(+0.71%)
Mar 27, 2019	19.92	20.01	19.71	19.76	806,376	-0.13(-0.66%)
Mar 26, 2019	19.66	19.92	19.57	19.89	610,871	+0.28(+1.44%)
Mar 25, 2019	19.60	19.69	19.46	19.61	662,004	+0.02(+0.09%)
Mar 22, 2019	19.66	19.82	19.59	19.60	1,095,970	-0.09(-0.45%)
Mar 21, 2019	19.21	19.69	19.12	19.68	685,468	+0.48(+2.48%)
Mar 20, 2019	19.18	19.32	18.90	19.21	1,089,924	+0.03(+0.14%)
Mar 19, 2019	19.38	19.51	19.07	19.18	1,018,359	-0.20(-1.05%)
Mar 18, 2019	19.48	19.60	19.27	19.38	546,680	-0.10(-0.50%)
Mar 15, 2019	19.45	19.58	19.25	19.48	1,220,306	+0.06(+0.32%)
Mar 14, 2019	19.41	19.53	19.37	19.42	996,387	-0.07(-0.36%)
Mar 13, 2019	19.46	19.55	19.41	19.49	986,283	+0.08(+0.41%)
Mar 12, 2019	19.44	19.55	19.38	19.41	616,049	-0.03(-0.14%)
Mar 11, 2019	19.43	19.55	19.28	19.44	819,917	+0.05(+0.27%)
Mar 08, 2019	19.29	19.48	19.22	19.38	627,242	+0.04(+0.18%)
Mar 07, 2019	19.30	19.50	19.25	19.35	879,245	+0.07(+0.37%)
Mar 06, 2019	19.23	19.31	19.11	19.28	1,008,633	+0.00(+0.00%)
Mar 05, 2019	19.04	19.31	18.99	19.28	1,030,813	+0.20(+1.06%)
Mar 04, 2019	18.95	19.09	18.73	19.08	1,107,536	+0.15(+0.79%)

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.