Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	18.35	18.59	18.12	18.48	1,475,000	+0.10(+0.54%)
May 30, 2019	18.89	18.93	18.35	18.38	1,165,506	-0.63(-3.31%)
May 29, 2019	19.54	19.61	19.00	19.01	1,976,541	-0.57(-2.91%)
May 28, 2019	20.00	20.11	19.52	19.58	1,064,021	-0.10(-0.51%)
May 24, 2019	19.68	19.75	19.58	19.68	743,100	+0.11(+0.56%)
May 23, 2019	19.73	19.81	19.51	19.57	1,060,374	-0.31(-1.56%)
May 22, 2019	20.02	20.23	19.86	19.88	1,437,183	-0.08(-0.40%)
May 21, 2019	19.54	19.99	19.44	19.96	1,331,377	+0.46(+2.36%)
May 20, 2019	19.88	19.88	19.42	19.50	975,857	-0.38(-1.91%)
May 17, 2019	19.96	20.04	19.82	19.88	979,000	-0.10(-0.50%)
May 16, 2019	19.91	20.10	19.83	19.98	1,385,629	+0.04(+0.20%)
May 15, 2019	19.84	20.01	19.66	19.94	632,990	+0.15(+0.76%)
May 14, 2019	19.92	20.03	19.77	19.79	1,148,310	-0.15(-0.75%)
May 13, 2019	19.81	19.99	19.70	19.94	818,232	-0.02(-0.10%)
May 10, 2019	19.86	19.98	19.69	19.96	1,654,000	+0.03(+0.15%)
May 09, 2019	20.00	20.15	19.89	19.93	1,268,434	-0.20(-0.99%)
May 08, 2019	20.14	20.30	20.04	20.13	769,655	-0.03(-0.15%)
May 07, 2019	20.67	20.77	20.06	20.16	1,988,118	-0.71(-3.40%)
May 06, 2019	20.87	21.03	20.80	20.87	1,312,007	-0.12(-0.57%)
May 03, 2019	20.87	21.04	20.82	20.99	610,000	+0.16(+0.77%)
May 02, 2019	20.85	20.96	20.73	20.83	812,545	-0.02(-0.10%)
May 01, 2019	20.83	20.97	20.82	20.85	450,775	-0.02(-0.10%)
Apr 30, 2019	20.83	20.98	20.78	20.87	464,119	+0.01(+0.05%)
Apr 29, 2019	21.01	21.16	20.84	20.86	956,752	-0.20(-0.95%)
Apr 26, 2019	21.12	21.12	20.96	21.06	712,100	+0.04(+0.19%)
Apr 25, 2019	20.77	21.12	20.65	21.02	777,795	+0.25(+1.20%)
Apr 24, 2019	20.79	20.87	20.69	20.77	806,482	+0.00(+0.00%)
Apr 23, 2019	20.81	20.90	20.70	20.77	1,613,422	-0.08(-0.38%)
Apr 22, 2019	20.99	20.99	20.75	20.85	930,666	-0.07(-0.33%)
Apr 18, 2019	20.84	21.00	20.74	20.92	615,400	+0.13(+0.63%)
Apr 17, 2019	21.06	21.09	20.72	20.79	3,383,938	-0.20(-0.95%)
Apr 16, 2019	21.18	21.18	20.89	20.99	2,381,072	-0.15(-0.71%)
Apr 15, 2019	20.94	21.14	20.91	21.14	906,130	+0.21(+1.00%)
Apr 12, 2019	21.02	21.15	20.64	20.93	1,783,500	-0.22(-1.04%)
Apr 11, 2019	21.07	21.22	21.02	21.15	813,902	+0.07(+0.33%)
Apr 10, 2019	20.74	21.10	20.74	21.08	1,664,399	+0.30(+1.44%)
Apr 09, 2019	21.22	21.22	20.75	20.78	1,468,373	-0.33(-1.56%)
Apr 08, 2019	20.85	21.12	20.65	21.11	1,276,541	+0.19(+0.91%)
Apr 05, 2019	21.02	21.06	20.88	20.92	1,327,900	-0.05(-0.24%)
Apr 04, 2019	21.02	21.12	20.89	20.97	921,230	-0.06(-0.29%)
Apr 03, 2019	20.92	21.10	20.88	21.03	539,632	+0.17(+0.81%)
Apr 02, 2019	20.79	20.97	20.63	20.86	1,493,025	+0.07(+0.34%)
Apr 01, 2019	20.61	20.80	20.53	20.79	1,480,334	+0.22(+1.07%)
Mar 29, 2019	20.72	20.79	20.50	20.57	2,020,700	-0.13(-0.63%)
Mar 28, 2019	20.57	20.79	20.52	20.70	1,708,508	-0.04(-0.19%)
Mar 27, 2019	20.21	20.79	20.21	20.74	3,742,568	+0.70(+3.49%)
Mar 26, 2019	20.16	20.38	19.95	20.04	981,186	-0.12(-0.60%)
Mar 25, 2019	20.19	20.33	20.02	20.16	1,398,385	-0.09(-0.44%)
Mar 22, 2019	20.39	20.47	20.20	20.25	1,021,600	-0.15(-0.74%)
Mar 21, 2019	19.82	20.50	19.81	20.40	3,481,472	+0.55(+2.77%)
Mar 20, 2019	19.92	19.99	19.80	19.85	773,963	-0.06(-0.30%)
Mar 19, 2019	19.87	20.01	19.81	19.91	920,975	+0.05(+0.25%)
Mar 18, 2019	19.90	19.93	19.75	19.86	828,811	+0.03(+0.15%)
Mar 15, 2019	19.86	19.95	19.69	19.83	1,942,200	+0.00(+0.00%)
Mar 14, 2019	19.92	20.00	19.78	19.83	1,004,355	-0.09(-0.45%)
Mar 13, 2019	19.79	19.98	19.77	19.92	1,028,698	+0.23(+1.17%)
Mar 12, 2019	19.51	19.79	19.51	19.69	909,202	+0.18(+0.92%)
Mar 11, 2019	19.26	19.57	19.21	19.51	1,580,274	+0.33(+1.72%)
Mar 08, 2019	19.44	19.45	19.04	19.18	1,202,500	-0.27(-1.39%)
Mar 07, 2019	19.40	19.52	19.38	19.45	1,621,591	+0.04(+0.21%)
Mar 06, 2019	19.31	19.45	19.30	19.41	920,459	+0.01(+0.05%)
Mar 05, 2019	19.25	19.42	19.23	19.40	983,981	+0.10(+0.52%)
Mar 04, 2019	19.29	19.34	19.10	19.30	969,563	+0.11(+0.57%)

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.