Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.65	18.94	18.52	18.91	443,242	+0.11(+0.61%)
May 30, 2019	18.93	19.10	18.73	18.79	364,433	-0.14(-0.74%)
May 29, 2019	19.09	19.09	18.82	18.93	278,220	-0.25(-1.28%)
May 28, 2019	19.46	19.49	19.18	19.18	199,306	-0.30(-1.52%)
May 24, 2019	19.55	19.65	19.43	19.47	306,231	+0.05(+0.25%)
May 23, 2019	19.06	19.45	18.96	19.43	291,259	+0.16(+0.85%)
May 22, 2019	19.07	19.29	19.06	19.26	336,576	+0.01(+0.04%)
May 21, 2019	19.08	19.36	19.05	19.25	541,589	+0.20(+1.08%)
May 20, 2019	18.94	19.24	18.84	19.05	663,868	-0.03(-0.17%)
May 17, 2019	19.47	19.73	19.02	19.08	678,833	-0.45(-2.31%)
May 16, 2019	19.25	19.64	19.25	19.53	488,086	+0.25(+1.32%)
May 15, 2019	19.09	19.47	18.97	19.28	409,294	+0.08(+0.43%)
May 14, 2019	18.97	19.25	18.91	19.20	272,692	+0.22(+1.17%)
May 13, 2019	19.32	19.43	18.95	18.97	439,188	-0.59(-3.02%)
May 10, 2019	19.53	19.68	19.23	19.56	226,196	-0.03(-0.17%)
May 09, 2019	19.51	19.87	19.39	19.60	388,496	-0.01(-0.06%)
May 08, 2019	19.30	19.72	19.25	19.61	646,186	+0.33(+1.69%)
May 07, 2019	19.76	19.84	19.21	19.28	489,396	-0.50(-2.55%)
May 06, 2019	19.50	20.03	19.42	19.79	1,479,342	+0.04(+0.21%)
May 03, 2019	19.47	19.94	19.25	19.75	517,795	+0.79(+4.16%)
May 02, 2019	19.22	19.63	18.93	18.96	291,008	-0.28(-1.48%)
May 01, 2019	19.28	19.61	19.23	19.24	802,826	+0.02(+0.08%)
Apr 30, 2019	19.30	19.51	19.20	19.23	893,389	+0.00(+0.00%)
Apr 29, 2019	19.58	19.66	19.22	19.23	463,505	-0.31(-1.58%)
Apr 26, 2019	19.39	19.73	19.37	19.54	503,545	+0.11(+0.55%)
Apr 25, 2019	19.43	19.61	19.19	19.43	397,712	-0.13(-0.67%)
Apr 24, 2019	19.06	19.65	19.03	19.56	239,090	+0.44(+2.30%)
Apr 23, 2019	18.84	19.13	18.78	19.12	212,806	+0.28(+1.47%)
Apr 22, 2019	19.28	19.28	18.68	18.84	225,593	-0.44(-2.28%)
Apr 18, 2019	19.19	19.41	19.19	19.28	191,762	-0.03(-0.17%)
Apr 17, 2019	19.46	19.47	19.19	19.32	180,125	-0.10(-0.50%)
Apr 16, 2019	19.65	19.67	19.37	19.41	248,993	-0.20(-1.00%)
Apr 15, 2019	19.50	19.67	19.45	19.61	232,548	+0.12(+0.63%)
Apr 12, 2019	19.61	19.62	19.32	19.49	445,316	-0.11(-0.58%)
Apr 11, 2019	19.63	19.82	19.54	19.60	369,168	+0.03(+0.17%)
Apr 10, 2019	19.62	19.65	19.47	19.57	323,411	+0.02(+0.08%)
Apr 09, 2019	19.87	19.87	19.54	19.55	215,191	-0.29(-1.44%)
Apr 08, 2019	20.07	20.15	19.82	19.84	260,864	-0.31(-1.54%)
Apr 05, 2019	20.32	20.44	20.11	20.15	828,350	-0.12(-0.60%)
Apr 04, 2019	20.38	20.49	20.13	20.27	365,053	-0.05(-0.24%)
Apr 03, 2019	20.47	20.58	20.26	20.32	336,382	-0.03(-0.16%)
Apr 02, 2019	20.76	20.76	20.11	20.35	339,575	-0.36(-1.73%)
Apr 01, 2019	20.76	20.77	20.37	20.71	250,552	+0.00(+0.00%)
Mar 29, 2019	20.76	20.91	20.54	20.71	723,931	+0.11(+0.55%)
Mar 28, 2019	20.25	20.64	20.25	20.59	473,738	+0.33(+1.65%)
Mar 27, 2019	19.89	20.29	19.78	20.26	512,546	+0.30(+1.51%)
Mar 26, 2019	19.56	19.98	19.42	19.96	518,414	+0.54(+2.77%)
Mar 25, 2019	19.14	19.48	18.95	19.42	369,070	+0.32(+1.66%)
Mar 22, 2019	19.42	19.56	19.10	19.11	315,959	-0.42(-2.17%)
Mar 21, 2019	19.21	19.62	19.21	19.53	249,583	+0.28(+1.44%)
Mar 20, 2019	18.98	19.34	18.84	19.25	344,205	+0.24(+1.29%)
Mar 19, 2019	19.16	19.20	18.93	19.01	339,248	-0.10(-0.51%)
Mar 18, 2019	18.95	19.24	18.93	19.11	397,587	+0.28(+1.47%)
Mar 15, 2019	19.02	19.08	18.75	18.83	801,692	-0.15(-0.77%)
Mar 14, 2019	19.15	19.15	18.85	18.98	181,239	+0.06(+0.30%)
Mar 13, 2019	18.95	19.05	18.86	18.92	368,309	+0.16(+0.87%)
Mar 12, 2019	18.59	18.79	18.56	18.76	162,896	+0.15(+0.79%)
Mar 11, 2019	18.33	18.68	18.27	18.61	221,352	+0.38(+2.10%)
Mar 08, 2019	18.04	18.26	18.02	18.23	256,870	+0.22(+1.20%)
Mar 07, 2019	18.12	18.30	17.91	18.01	380,566	-0.13(-0.71%)
Mar 06, 2019	18.72	18.75	18.13	18.14	288,050	-0.57(-3.07%)
Mar 05, 2019	18.70	18.77	18.59	18.71	253,589	-0.02(-0.13%)
Mar 04, 2019	18.58	18.76	18.33	18.74	318,486	+0.16(+0.87%)

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.