Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.68	22.98	22.57	22.90	825,433	+0.24(+1.06%)
May 30, 2019	22.89	22.90	22.63	22.66	552,461	-0.26(-1.13%)
May 29, 2019	22.83	22.99	22.83	22.92	803,462	+0.02(+0.09%)
May 28, 2019	22.75	22.90	22.73	22.90	1,472,455	+0.13(+0.57%)
May 27, 2019	22.87	22.87	22.65	22.77	213,915	-0.05(-0.22%)
May 24, 2019	22.75	22.88	22.72	22.82	695,241	+0.07(+0.31%)
May 23, 2019	22.62	22.81	22.62	22.75	819,555	+0.13(+0.57%)
May 22, 2019	22.58	22.70	22.45	22.62	647,043	+0.09(+0.40%)
May 21, 2019	22.43	22.64	22.40	22.53	926,513	+0.08(+0.36%)
May 17, 2019		22.45	22.45	22.45	0	+0.00(+0.00%)
May 16, 2019	22.22	22.45	22.19	22.45	591,764	+0.17(+0.76%)
May 15, 2019	22.18	22.38	22.09	22.28	548,083	+0.11(+0.50%)
May 14, 2019	22.01	22.27	21.64	22.17	856,516	+0.20(+0.91%)
May 13, 2019	21.85	22.00	21.79	21.97	563,258	+0.06(+0.27%)
May 10, 2019	21.71	21.95	21.68	21.91	724,969	+0.19(+0.87%)
May 09, 2019	21.70	21.91	21.69	21.72	658,477	-0.02(-0.09%)
May 08, 2019	21.86	21.95	21.69	21.74	556,258	-0.17(-0.78%)
May 07, 2019	21.75	21.95	21.75	21.91	528,741	+0.16(+0.74%)
May 06, 2019	21.68	21.79	21.58	21.75	302,813	+0.07(+0.32%)
May 03, 2019	21.60	21.70	21.56	21.68	331,066	+0.05(+0.23%)
May 02, 2019	21.58	21.67	21.54	21.63	459,168	+0.00(+0.00%)
May 01, 2019	21.66	21.74	21.57	21.63	445,693	-0.05(-0.23%)
Apr 30, 2019	21.61	21.78	21.60	21.68	686,788	+0.03(+0.14%)
Apr 29, 2019	21.69	21.82	21.57	21.65	490,366	-0.05(-0.23%)
Apr 26, 2019	21.60	21.76	21.60	21.70	926,895	+0.15(+0.70%)
Apr 25, 2019	21.39	21.65	21.33	21.55	779,179	+0.15(+0.70%)
Apr 24, 2019	21.35	21.50	21.28	21.40	800,613	+0.05(+0.23%)
Apr 23, 2019	21.32	21.46	21.30	21.35	570,399	-0.05(-0.23%)
Apr 22, 2019	21.39	21.47	21.30	21.40	407,002	-0.07(-0.33%)
Apr 18, 2019		21.47	21.47	21.47	0	-0.13(-0.60%)
Apr 17, 2019	21.32	21.63	21.24	21.60	945,140	+0.31(+1.46%)
Apr 16, 2019	21.34	21.41	21.26	21.29	566,016	-0.06(-0.28%)
Apr 15, 2019	21.22	21.41	21.20	21.35	498,713	+0.07(+0.33%)
Apr 12, 2019	20.94	21.28	20.94	21.28	692,422	+0.28(+1.33%)
Apr 11, 2019	20.99	21.05	20.88	21.00	385,775	-0.02(-0.10%)
Apr 10, 2019	21.07	21.19	21.00	21.02	469,618	-0.04(-0.19%)
Apr 09, 2019	20.79	21.10	20.79	21.06	510,938	+0.23(+1.10%)
Apr 08, 2019	20.87	20.91	20.73	20.83	546,045	-0.08(-0.38%)
Apr 05, 2019	20.90	20.95	20.79	20.91	437,401	-0.03(-0.14%)
Apr 04, 2019	20.92	20.97	20.82	20.94	556,920	+0.01(+0.05%)
Apr 03, 2019	20.96	21.04	20.78	20.93	932,972	+0.13(+0.62%)
Apr 02, 2019	20.73	20.90	20.70	20.80	850,237	+0.04(+0.19%)
Apr 01, 2019	20.80	20.86	20.57	20.76	827,185	+0.00(+0.00%)
Mar 29, 2019	20.60	20.91	20.53	20.76	1,144,233	+0.18(+0.87%)
Mar 28, 2019	20.65	20.69	20.55	20.58	601,437	-0.09(-0.44%)
Mar 27, 2019	20.60	20.71	20.52	20.67	963,754	+0.07(+0.34%)
Mar 26, 2019	20.58	20.76	20.54	20.60	651,187	+0.03(+0.15%)
Mar 25, 2019	20.54	20.66	20.51	20.57	502,712	+0.02(+0.10%)
Mar 22, 2019	20.35	20.64	20.35	20.55	891,716	+0.16(+0.78%)
Mar 21, 2019	20.56	20.66	20.36	20.39	1,614,756	-0.17(-0.83%)
Mar 20, 2019	20.50	20.77	20.50	20.56	2,697,099	+0.06(+0.29%)
Mar 19, 2019	20.39	20.62	20.39	20.50	869,049	+0.07(+0.34%)
Mar 18, 2019	20.38	20.56	20.34	20.43	611,095	+0.01(+0.05%)
Mar 15, 2019	20.24	20.45	20.24	20.42	1,337,778	+0.24(+1.19%)
Mar 14, 2019	20.25	20.32	20.11	20.18	618,235	-0.07(-0.35%)
Mar 13, 2019	20.40	20.44	20.21	20.25	740,539	-0.15(-0.74%)
Mar 12, 2019	20.37	20.48	20.30	20.40	750,008	-0.15(-0.73%)
Mar 11, 2019	20.32	20.65	20.32	20.55	1,313,759	+0.17(+0.83%)
Mar 08, 2019	20.38	20.39	20.11	20.38	992,050	-0.08(-0.39%)
Mar 07, 2019	20.46	20.56	20.40	20.46	739,971	+0.03(+0.15%)
Mar 06, 2019	20.39	20.52	20.39	20.43	564,451	+0.07(+0.34%)
Mar 05, 2019	20.41	20.58	20.33	20.36	512,053	-0.04(-0.20%)
Mar 04, 2019	20.43	20.53	20.32	20.40	551,873	+0.00(+0.00%)

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.