Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.63	21.75	21.38	21.49	228,800	-0.36(-1.65%)
May 30, 2019	21.87	22.15	21.55	21.85	267,055	+0.13(+0.60%)
May 29, 2019	22.01	22.27	21.59	21.72	259,767	-0.49(-2.21%)
May 28, 2019	22.11	22.32	22.04	22.21	426,722	+0.10(+0.45%)
May 24, 2019	22.00	22.31	22.00	22.11	131,400	+0.14(+0.64%)
May 23, 2019	22.00	22.00	21.62	21.97	162,882	-0.26(-1.17%)
May 22, 2019	22.33	22.44	21.93	22.23	277,851	-0.19(-0.85%)
May 21, 2019	21.84	22.45	21.56	22.42	336,149	+0.59(+2.70%)
May 20, 2019	21.81	22.20	21.74	21.83	320,901	-0.14(-0.64%)
May 17, 2019	22.16	22.36	21.95	21.97	187,600	-0.30(-1.35%)
May 16, 2019	22.43	22.60	22.20	22.27	284,156	-0.03(-0.13%)
May 15, 2019	22.14	22.49	22.14	22.30	202,853	-0.02(-0.09%)
May 14, 2019	22.03	22.34	21.95	22.32	214,193	+0.30(+1.36%)
May 13, 2019	22.40	22.46	21.69	22.02	656,281	-0.68(-3.00%)
May 10, 2019	22.02	22.81	21.99	22.70	538,300	+0.67(+3.04%)
May 09, 2019	22.50	22.57	21.82	22.03	299,857	-0.56(-2.48%)
May 08, 2019	22.68	23.10	22.57	22.59	383,913	-0.09(-0.40%)
May 07, 2019	22.49	22.82	22.42	22.68	233,476	-0.02(-0.09%)
May 06, 2019	22.12	22.78	22.12	22.70	212,531	+0.34(+1.52%)
May 03, 2019	22.71	22.87	22.03	22.36	335,700	-0.16(-0.71%)
May 02, 2019	22.43	22.72	22.22	22.52	231,017	+0.07(+0.31%)
May 01, 2019	22.57	22.67	22.40	22.45	265,895	-0.01(-0.04%)
Apr 30, 2019	22.45	22.59	22.29	22.46	589,743	-0.07(-0.31%)
Apr 29, 2019	22.07	22.55	21.99	22.53	271,808	+0.51(+2.32%)
Apr 26, 2019	22.36	22.50	21.92	22.02	639,500	-0.36(-1.61%)
Apr 25, 2019	22.74	22.82	22.34	22.38	257,804	-0.37(-1.63%)
Apr 24, 2019	23.01	23.14	22.71	22.75	149,399	-0.32(-1.39%)
Apr 23, 2019	22.74	23.12	22.62	23.07	193,880	+0.41(+1.81%)
Apr 22, 2019	22.59	22.91	22.40	22.66	307,783	+0.02(+0.09%)
Apr 18, 2019	22.67	22.83	22.53	22.64	219,200	-0.06(-0.26%)
Apr 17, 2019	23.01	23.06	22.56	22.70	262,662	-0.39(-1.69%)
Apr 16, 2019	22.70	23.18	22.70	23.09	318,267	+0.43(+1.90%)
Apr 15, 2019	22.19	22.70	22.19	22.66	217,829	+0.40(+1.80%)
Apr 12, 2019	22.48	22.56	22.10	22.26	247,800	-0.22(-0.98%)
Apr 11, 2019	22.35	22.65	22.24	22.48	408,118	+0.03(+0.13%)
Apr 10, 2019	22.19	22.62	22.19	22.45	375,105	+0.22(+0.99%)
Apr 09, 2019	22.25	22.38	21.99	22.23	548,261	-0.71(-3.10%)
Apr 08, 2019	22.60	23.29	22.53	22.94	412,548	+0.21(+0.92%)
Apr 05, 2019	22.41	22.77	22.12	22.73	848,000	+0.62(+2.80%)
Apr 04, 2019	22.40	23.28	21.49	22.11	1,074,155	+0.21(+0.96%)
Apr 03, 2019	21.86	22.47	21.25	21.90	708,969	+0.22(+1.01%)
Apr 02, 2019	21.06	21.77	21.05	21.68	560,990	+0.65(+3.09%)
Apr 01, 2019	20.66	21.08	20.66	21.03	293,692	+0.44(+2.14%)
Mar 29, 2019	20.80	20.96	20.38	20.59	335,600	-0.10(-0.48%)
Mar 28, 2019	20.55	20.78	20.46	20.69	139,249	+0.13(+0.63%)
Mar 27, 2019	20.55	20.59	20.13	20.56	184,283	+0.03(+0.15%)
Mar 26, 2019	20.39	20.92	20.37	20.53	329,616	+0.25(+1.23%)
Mar 25, 2019	19.83	20.34	19.69	20.28	208,776	+0.46(+2.32%)
Mar 22, 2019	20.20	20.23	19.55	19.82	335,000	-0.45(-2.22%)
Mar 21, 2019	19.71	20.48	19.64	20.27	280,533	+0.50(+2.53%)
Mar 20, 2019	20.09	20.16	19.75	19.77	473,951	-0.30(-1.49%)
Mar 19, 2019	20.43	20.54	19.97	20.07	173,072	-0.31(-1.52%)
Mar 18, 2019	20.23	20.43	20.03	20.38	170,568	+0.14(+0.69%)
Mar 15, 2019	19.95	20.40	19.78	20.24	544,800	+0.30(+1.50%)
Mar 14, 2019	19.87	20.07	19.72	19.94	127,353	+0.13(+0.66%)
Mar 13, 2019	20.13	20.22	19.73	19.81	185,141	-0.26(-1.30%)
Mar 12, 2019	19.99	20.15	19.81	20.07	159,740	+0.11(+0.55%)
Mar 11, 2019	19.40	19.98	19.30	19.96	240,923	+0.51(+2.62%)
Mar 08, 2019	19.48	19.82	19.29	19.45	237,500	-0.03(-0.15%)
Mar 07, 2019	19.28	19.57	19.13	19.48	351,714	+0.21(+1.09%)
Mar 06, 2019	19.91	20.13	19.24	19.27	359,419	-0.64(-3.21%)
Mar 05, 2019	20.00	20.17	19.80	19.91	198,170	-0.06(-0.30%)
Mar 04, 2019	20.27	20.47	19.91	19.97	231,506	-0.27(-1.33%)

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.