Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.59	18.59	18.38	18.45	38,853	-0.35(-1.87%)
May 30, 2019	18.88	19.06	18.72	18.80	99,259	-0.09(-0.48%)
May 29, 2019	18.84	18.93	18.73	18.89	74,607	-0.28(-1.46%)
May 28, 2019	19.35	19.37	19.17	19.17	14,104	-0.19(-0.96%)
May 24, 2019	19.42	19.42	19.23	19.36	44,266	+0.14(+0.72%)
May 23, 2019	19.47	19.47	19.13	19.22	56,903	-0.51(-2.58%)
May 22, 2019	19.89	19.99	19.68	19.73	69,728	-0.28(-1.38%)
May 21, 2019	19.91	20.05	19.84	20.01	38,553	+0.21(+1.08%)
May 20, 2019	19.85	19.90	19.67	19.79	27,799	-0.19(-0.93%)
May 17, 2019	20.17	20.30	19.98	19.98	53,184	-0.35(-1.73%)
May 16, 2019	20.39	20.52	20.29	20.33	47,356	-0.03(-0.17%)
May 15, 2019	20.21	20.37	20.15	20.36	26,244	-0.04(-0.22%)
May 14, 2019	20.20	20.45	20.20	20.41	34,869	+0.23(+1.15%)
May 13, 2019	20.45	20.45	20.04	20.17	41,881	-0.68(-3.25%)
May 10, 2019	20.68	20.93	20.49	20.85	34,394	+0.08(+0.39%)
May 09, 2019	20.67	20.86	20.50	20.77	32,900	-0.13(-0.62%)
May 08, 2019	20.90	21.15	20.90	20.90	36,413	-0.06(-0.30%)
May 07, 2019	21.18	21.31	20.90	20.96	86,365	-0.42(-1.97%)
May 06, 2019	20.97	21.46	20.97	21.38	147,272	+0.05(+0.22%)
May 03, 2019	20.96	21.35	20.96	21.34	49,043	+0.47(+2.24%)
May 02, 2019	20.78	21.01	20.72	20.87	68,343	-0.05(-0.26%)
May 01, 2019	21.26	21.26	20.92	20.92	46,942	-0.33(-1.55%)
Apr 30, 2019	21.37	21.37	21.08	21.25	78,094	-0.13(-0.59%)
Apr 29, 2019	21.30	21.44	21.30	21.38	71,323	+0.13(+0.59%)
Apr 26, 2019	20.98	21.25	20.94	21.25	141,081	+0.21(+1.01%)
Apr 25, 2019	21.18	21.18	20.92	21.04	81,158	-0.23(-1.09%)
Apr 24, 2019	21.14	21.31	21.12	21.27	132,093	+0.15(+0.71%)
Apr 23, 2019	20.85	21.20	20.85	21.12	64,626	+0.30(+1.42%)
Apr 22, 2019	20.96	20.98	20.70	20.82	77,744	-0.18(-0.87%)
Apr 18, 2019	21.12	21.13	20.93	21.01	29,299	-0.14(-0.65%)
Apr 17, 2019	21.25	21.25	21.02	21.14	34,649	-0.03(-0.15%)
Apr 16, 2019	21.10	21.18	20.98	21.18	71,085	+0.13(+0.60%)
Apr 15, 2019	21.18	21.20	20.97	21.05	44,528	-0.08(-0.37%)
Apr 12, 2019	21.20	21.23	21.07	21.13	57,961	+0.08(+0.36%)
Apr 11, 2019	21.14	21.17	21.02	21.05	34,056	-0.08(-0.37%)
Apr 10, 2019	20.87	21.16	20.87	21.13	55,588	+0.35(+1.68%)
Apr 09, 2019	21.04	21.04	20.78	20.78	35,974	-0.34(-1.59%)
Apr 08, 2019	21.12	21.15	21.04	21.12	35,923	-0.03(-0.16%)
Apr 05, 2019	21.08	21.23	21.08	21.15	43,311	+0.13(+0.61%)
Apr 04, 2019	20.78	21.03	20.78	21.03	55,187	+0.20(+0.95%)
Apr 03, 2019	20.90	20.94	20.75	20.83	41,247	+0.07(+0.32%)
Apr 02, 2019	20.92	20.92	20.68	20.76	53,639	-0.15(-0.73%)
Apr 01, 2019	20.73	20.94	20.72	20.91	41,862	+0.33(+1.59%)
Mar 29, 2019	20.80	20.80	20.50	20.59	35,986	-0.04(-0.21%)
Mar 28, 2019	20.51	20.66	20.38	20.63	53,094	+0.19(+0.92%)
Mar 27, 2019	20.39	20.52	20.22	20.44	94,527	+0.01(+0.03%)
Mar 26, 2019	20.40	20.62	20.33	20.44	30,617	+0.17(+0.85%)
Mar 25, 2019	20.09	20.43	19.99	20.26	56,477	+0.09(+0.45%)
Mar 22, 2019	20.80	20.84	20.17	20.17	62,738	-0.80(-3.80%)
Mar 21, 2019	20.69	21.06	20.69	20.97	56,053	+0.29(+1.38%)
Mar 20, 2019	20.83	20.96	20.56	20.68	45,958	-0.17(-0.83%)
Mar 19, 2019	21.15	21.15	20.82	20.86	57,916	-0.23(-1.09%)
Mar 18, 2019	20.90	21.09	20.84	21.09	58,712	+0.25(+1.19%)
Mar 15, 2019	20.93	21.04	20.80	20.84	55,731	-0.12(-0.55%)
Mar 14, 2019	21.07	21.10	20.93	20.95	39,079	-0.16(-0.74%)
Mar 13, 2019	21.07	21.21	21.07	21.11	36,451	+0.15(+0.70%)
Mar 12, 2019	21.04	21.06	20.93	20.96	38,515	-0.08(-0.40%)
Mar 11, 2019	20.71	21.05	20.67	21.05	32,636	+0.39(+1.90%)
Mar 08, 2019	20.60	20.67	20.55	20.66	53,184	-0.11(-0.54%)
Mar 07, 2019	21.03	21.03	20.75	20.77	70,843	-0.25(-1.18%)
Mar 06, 2019	21.50	21.50	21.01	21.02	48,614	-0.55(-2.55%)
Mar 05, 2019	21.68	21.68	21.54	21.57	62,951	-0.07(-0.33%)
Mar 04, 2019	21.98	21.98	21.52	21.64	36,652	-0.25(-1.15%)

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.