Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.72	19.86	19.46	19.49	841,000	-0.53(-2.65%)
May 30, 2019	20.41	20.56	19.84	20.02	329,088	-0.39(-1.91%)
May 29, 2019	20.11	20.45	19.94	20.41	433,355	+0.13(+0.64%)
May 28, 2019	20.31	20.52	20.26	20.28	454,569	-0.16(-0.78%)
May 24, 2019	20.10	20.49	20.07	20.44	431,800	+0.46(+2.30%)
May 23, 2019	20.19	20.19	19.76	19.98	737,206	-0.40(-1.96%)
May 22, 2019	20.67	20.67	20.31	20.38	407,041	-0.31(-1.50%)
May 21, 2019	20.33	20.71	20.33	20.69	549,178	+0.42(+2.07%)
May 20, 2019	20.24	20.54	20.23	20.27	299,879	-0.01(-0.05%)
May 17, 2019	20.11	20.56	20.03	20.28	710,500	-0.03(-0.15%)
May 16, 2019	20.46	20.63	20.27	20.31	566,148	+0.21(+1.04%)
May 15, 2019	20.13	20.22	19.39	20.10	771,436	-0.43(-2.09%)
May 14, 2019	19.90	20.73	19.90	20.53	451,936	+0.59(+2.96%)
May 13, 2019	20.39	20.48	19.79	19.94	521,886	-0.90(-4.32%)
May 10, 2019	20.69	20.84	20.32	20.84	315,300	+0.07(+0.34%)
May 09, 2019	20.74	20.82	20.47	20.77	633,731	-0.20(-0.95%)
May 08, 2019	21.22	21.28	20.92	20.97	278,386	-0.27(-1.27%)
May 07, 2019	21.20	21.35	21.09	21.24	523,889	-0.30(-1.39%)
May 06, 2019	21.18	21.63	21.17	21.54	391,578	-0.01(-0.05%)
May 03, 2019	21.35	21.62	21.16	21.55	460,800	+0.37(+1.75%)
May 02, 2019	21.04	21.33	21.00	21.18	500,114	+0.20(+0.95%)
May 01, 2019	21.52	21.62	20.94	20.98	1,392,430	-0.49(-2.28%)
Apr 30, 2019	21.50	21.67	21.37	21.47	444,595	-0.05(-0.23%)
Apr 29, 2019	21.15	21.69	20.94	21.52	646,326	+0.47(+2.23%)
Apr 26, 2019	20.92	21.10	20.72	21.05	276,600	+0.14(+0.67%)
Apr 25, 2019	20.66	20.95	20.42	20.91	462,563	-0.04(-0.19%)
Apr 24, 2019	21.24	21.49	20.49	20.95	509,321	-0.29(-1.37%)
Apr 23, 2019	20.63	21.39	20.46	21.24	697,531	+0.68(+3.31%)
Apr 22, 2019	21.02	21.03	20.48	20.56	387,053	-0.46(-2.19%)
Apr 18, 2019	21.30	21.38	20.95	21.02	325,100	-0.40(-1.87%)
Apr 17, 2019	21.37	21.46	21.06	21.42	473,915	+0.10(+0.47%)
Apr 16, 2019	21.04	21.39	20.93	21.32	470,772	+0.27(+1.28%)
Apr 15, 2019	21.70	21.99	21.03	21.05	446,533	-0.69(-3.17%)
Apr 12, 2019	21.54	21.77	21.27	21.74	287,700	+0.44(+2.07%)
Apr 11, 2019	21.32	21.44	21.16	21.30	209,672	+0.07(+0.33%)
Apr 10, 2019	20.99	21.25	20.76	21.23	383,786	+0.24(+1.14%)
Apr 09, 2019	21.26	21.38	20.95	20.99	348,329	-0.40(-1.87%)
Apr 08, 2019	21.32	21.50	21.28	21.39	374,404	-0.01(-0.05%)
Apr 05, 2019	21.34	21.43	21.19	21.40	499,300	+0.10(+0.47%)
Apr 04, 2019	21.04	21.32	20.95	21.30	596,324	+0.31(+1.48%)
Apr 03, 2019	21.20	21.26	20.94	20.99	396,410	+0.09(+0.43%)
Apr 02, 2019	20.90	21.09	20.77	20.90	337,406	-0.07(-0.33%)
Apr 01, 2019	20.71	21.03	20.61	20.97	546,503	+0.51(+2.49%)
Mar 29, 2019	20.74	20.79	20.29	20.46	541,200	-0.09(-0.44%)
Mar 28, 2019	20.29	20.60	20.17	20.55	419,689	+0.26(+1.28%)
Mar 27, 2019	20.09	20.42	19.89	20.29	486,714	+0.10(+0.50%)
Mar 26, 2019	19.93	20.22	19.88	20.19	690,345	+0.33(+1.66%)
Mar 25, 2019	19.85	20.24	19.74	19.86	796,740	+0.00(+0.00%)
Mar 22, 2019	20.49	20.60	19.80	19.86	823,200	-0.86(-4.15%)
Mar 21, 2019	20.86	21.07	20.61	20.72	700,133	-0.33(-1.57%)
Mar 20, 2019	21.70	21.86	20.99	21.05	666,929	-0.66(-3.04%)
Mar 19, 2019	22.62	22.62	21.66	21.71	569,393	-0.45(-2.03%)
Mar 18, 2019	21.93	22.24	21.88	22.16	609,564	+0.31(+1.42%)
Mar 15, 2019	21.79	22.10	21.71	21.85	1,170,500	-0.01(-0.05%)
Mar 14, 2019	21.75	21.93	21.68	21.86	395,959	+0.13(+0.60%)
Mar 13, 2019	21.81	21.88	21.63	21.73	699,729	+0.05(+0.23%)
Mar 12, 2019	21.77	21.86	21.46	21.68	566,857	-0.03(-0.14%)
Mar 11, 2019	21.74	22.05	21.63	21.71	713,108	+0.08(+0.37%)
Mar 08, 2019	21.30	21.73	21.30	21.63	315,000	+0.15(+0.70%)
Mar 07, 2019	21.70	21.80	21.41	21.48	837,629	-0.34(-1.56%)
Mar 06, 2019	22.58	22.71	21.76	21.82	1,092,791	-0.85(-3.75%)
Mar 05, 2019	22.91	22.91	22.51	22.67	472,864	-0.28(-1.22%)
Mar 04, 2019	22.99	23.22	22.75	22.95	614,912	-0.13(-0.56%)

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.