Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.57	21.76	21.51	21.64	7,366,600	-0.06(-0.28%)
May 30, 2019	21.72	21.84	21.66	21.70	7,463,767	-0.04(-0.18%)
May 29, 2019	21.43	21.74	21.33	21.74	10,060,425	+0.35(+1.64%)
May 28, 2019	21.62	21.65	21.33	21.39	13,990,383	-0.23(-1.06%)
May 24, 2019	21.72	21.74	21.53	21.62	6,599,900	+0.22(+1.03%)
May 23, 2019	21.50	21.50	21.32	21.40	8,451,763	-0.30(-1.38%)
May 22, 2019	21.74	21.79	21.66	21.70	6,059,944	+0.14(+0.65%)
May 21, 2019	21.45	21.58	21.42	21.56	8,177,126	+0.35(+1.65%)
May 20, 2019	21.23	21.28	21.16	21.21	4,647,904	+0.07(+0.33%)
May 17, 2019	21.19	21.32	21.13	21.14	9,799,500	-0.09(-0.42%)
May 16, 2019	21.31	21.43	21.19	21.23	9,494,771	+0.06(+0.28%)
May 15, 2019	21.07	21.26	21.02	21.17	8,298,224	+0.03(+0.14%)
May 14, 2019	21.05	21.23	20.99	21.14	15,329,045	+0.48(+2.32%)
May 13, 2019	20.75	20.79	20.56	20.66	9,371,302	-0.27(-1.29%)
May 10, 2019	20.91	20.98	20.70	20.93	13,296,300	+0.19(+0.92%)
May 09, 2019	20.82	20.88	20.57	20.74	17,659,480	-0.42(-1.98%)
May 08, 2019	21.18	21.29	21.11	21.16	8,205,605	+0.00(+0.00%)
May 07, 2019	21.33	21.35	21.09	21.16	8,112,175	-0.24(-1.12%)
May 06, 2019	21.26	21.42	21.21	21.40	8,638,876	-0.16(-0.74%)
May 03, 2019	21.40	21.63	21.39	21.56	6,351,700	+0.23(+1.08%)
May 02, 2019	21.29	21.37	21.16	21.33	6,808,728	+0.02(+0.09%)
May 01, 2019	21.52	21.71	21.30	21.31	9,945,302	-0.23(-1.07%)
Apr 30, 2019	21.46	21.58	21.39	21.54	7,017,897	+0.00(+0.00%)
Apr 29, 2019	21.50	21.61	21.43	21.54	11,031,298	+0.12(+0.56%)
Apr 26, 2019	21.49	21.50	21.38	21.42	18,054,800	-0.07(-0.33%)
Apr 25, 2019	21.53	21.55	21.43	21.49	23,192,056	-0.12(-0.56%)
Apr 24, 2019	21.77	21.78	21.50	21.61	17,655,160	-0.36(-1.64%)
Apr 23, 2019	21.92	21.99	21.84	21.97	5,599,657	+0.00(+0.00%)
Apr 22, 2019	21.88	21.99	21.84	21.97	5,667,296	+0.24(+1.10%)
Apr 18, 2019	21.70	21.80	21.59	21.73	5,749,900	-0.06(-0.28%)
Apr 17, 2019	21.78	21.84	21.68	21.79	6,468,568	+0.10(+0.46%)
Apr 16, 2019	21.42	21.73	21.38	21.69	7,214,452	+0.25(+1.17%)
Apr 15, 2019	21.49	21.50	21.29	21.44	4,217,150	-0.01(-0.05%)
Apr 12, 2019	21.51	21.54	21.39	21.45	6,018,600	+0.10(+0.47%)
Apr 11, 2019	21.45	21.48	21.29	21.35	8,270,697	-0.30(-1.39%)
Apr 10, 2019	21.54	21.70	21.53	21.65	7,064,705	+0.24(+1.12%)
Apr 09, 2019	21.39	21.45	21.32	21.41	5,709,068	+0.03(+0.14%)
Apr 08, 2019	21.24	21.41	21.21	21.38	5,637,690	+0.19(+0.90%)
Apr 05, 2019	21.05	21.20	21.02	21.19	5,771,200	+0.23(+1.10%)
Apr 04, 2019	20.92	21.05	20.91	20.96	5,458,940	-0.06(-0.29%)
Apr 03, 2019	21.12	21.20	20.96	21.02	10,355,529	-0.09(-0.43%)
Apr 02, 2019	20.95	21.17	20.92	21.11	11,544,561	+0.08(+0.38%)
Apr 01, 2019	20.88	21.04	20.83	21.03	8,564,197	+0.43(+2.09%)
Mar 29, 2019	20.98	20.98	20.51	20.60	17,912,600	-0.22(-1.06%)
Mar 28, 2019	20.75	20.89	20.73	20.82	6,420,962	+0.01(+0.05%)
Mar 27, 2019	21.02	21.05	20.76	20.81	8,342,822	-0.31(-1.47%)
Mar 26, 2019	21.31	21.32	21.05	21.12	6,664,690	-0.08(-0.38%)
Mar 25, 2019	21.07	21.25	21.02	21.20	10,385,085	+0.30(+1.44%)
Mar 22, 2019	21.19	21.23	20.86	20.90	12,369,399	-0.57(-2.65%)
Mar 21, 2019	21.44	21.50	21.34	21.47	8,108,495	+0.06(+0.28%)
Mar 20, 2019	21.23	21.55	21.11	21.41	12,068,333	+0.18(+0.85%)
Mar 19, 2019	21.22	21.30	21.11	21.23	7,159,806	-0.07(-0.33%)
Mar 18, 2019	21.14	21.32	21.12	21.30	9,814,256	+0.43(+2.06%)
Mar 15, 2019	20.66	20.89	20.66	20.87	12,591,600	+0.25(+1.21%)
Mar 14, 2019	20.60	20.64	20.48	20.62	5,074,952	-0.02(-0.10%)
Mar 13, 2019	20.56	20.70	20.56	20.64	11,678,958	+0.08(+0.39%)
Mar 12, 2019	20.56	20.66	20.53	20.56	5,555,376	+0.07(+0.34%)
Mar 11, 2019	20.37	20.51	20.37	20.49	10,489,106	+0.32(+1.59%)
Mar 08, 2019	20.14	20.23	20.02	20.17	11,401,801	-0.14(-0.69%)
Mar 07, 2019	20.61	20.62	20.28	20.31	12,827,307	-0.31(-1.50%)
Mar 06, 2019	20.74	20.76	20.59	20.62	8,534,823	-0.01(-0.05%)
Mar 05, 2019	20.49	20.65	20.45	20.63	8,771,335	+0.13(+0.63%)
Mar 04, 2019	20.60	20.63	20.38	20.50	8,027,898	+0.06(+0.29%)

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.