Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.49	22.22	21.49	21.60	10,364	-0.10(-0.45%)
May 30, 2019	21.74	22.09	21.55	21.70	18,398	+0.03(+0.14%)
May 29, 2019	21.92	22.07	21.61	21.67	12,790	-0.53(-2.39%)
May 28, 2019	22.24	22.39	21.96	22.20	14,271	+0.02(+0.09%)
May 24, 2019	22.13	22.20	21.95	22.18	5,182	+0.13(+0.58%)
May 23, 2019	22.63	22.67	21.97	22.05	51,156	-0.77(-3.36%)
May 22, 2019	22.91	23.06	22.36	22.82	11,178	-0.11(-0.47%)
May 21, 2019	22.72	23.03	22.62	22.93	8,864	+0.24(+1.04%)
May 20, 2019	22.44	22.73	22.17	22.69	9,882	+0.25(+1.10%)
May 17, 2019	22.57	22.64	22.26	22.45	16,054	-0.31(-1.34%)
May 16, 2019	22.70	22.80	22.35	22.75	9,169	+0.29(+1.27%)
May 15, 2019	22.32	22.50	21.87	22.47	20,377	+0.01(+0.04%)
May 14, 2019	22.39	22.59	22.24	22.46	20,483	+0.07(+0.31%)
May 13, 2019	22.65	22.90	22.39	22.39	16,734	-0.54(-2.36%)
May 10, 2019	22.98	23.03	22.65	22.93	9,957	+0.10(+0.45%)
May 09, 2019	22.86	23.07	22.83	22.83	3,513	-0.13(-0.56%)
May 08, 2019	22.67	23.02	22.59	22.95	7,613	+0.26(+1.17%)
May 07, 2019	23.05	23.21	22.61	22.69	9,911	-0.48(-2.07%)
May 06, 2019	23.00	23.38	22.67	23.17	24,791	-0.18(-0.76%)
May 03, 2019	22.93	23.54	22.93	23.35	17,533	+0.60(+2.63%)
May 02, 2019	23.17	23.29	22.58	22.75	23,393	-0.58(-2.48%)
May 01, 2019	23.39	23.39	22.93	23.33	19,843	+0.08(+0.34%)
Apr 30, 2019	23.21	23.37	23.11	23.25	33,930	+0.01(+0.04%)
Apr 29, 2019	22.69	23.30	22.69	23.24	55,517	+0.33(+1.46%)
Apr 26, 2019	22.57	22.91	22.56	22.91	35,679	+0.33(+1.48%)
Apr 25, 2019	22.61	22.83	22.56	22.57	36,689	+0.16(+0.70%)
Apr 24, 2019	22.55	22.60	22.12	22.42	46,151	+0.36(+1.65%)
Apr 23, 2019	21.70	22.12	21.70	22.05	18,010	+0.26(+1.22%)
Apr 22, 2019	21.82	22.10	21.55	21.79	14,939	-0.09(-0.40%)
Apr 18, 2019	21.92	22.10	21.65	21.88	14,577	-0.17(-0.76%)
Apr 17, 2019	21.88	22.12	21.87	22.04	12,784	+0.04(+0.18%)
Apr 16, 2019	21.45	22.06	21.45	22.00	28,989	+0.25(+1.13%)
Apr 15, 2019	21.88	22.02	21.76	21.76	4,719	-0.20(-0.89%)
Apr 12, 2019	21.88	22.05	21.52	21.95	15,189	+0.23(+1.04%)
Apr 11, 2019	21.92	21.92	21.58	21.73	2,663	-0.18(-0.81%)
Apr 10, 2019	21.35	21.93	21.35	21.91	10,538	+0.23(+1.04%)
Apr 09, 2019	22.07	22.07	21.68	21.68	1,829	-0.25(-1.16%)
Apr 08, 2019	21.97	22.64	21.48	21.93	26,172	-0.05(-0.22%)
Apr 05, 2019	21.61	22.34	21.39	21.98	11,825	+0.38(+1.77%)
Apr 04, 2019	21.58	21.91	21.58	21.60	15,261	+0.03(+0.14%)
Apr 03, 2019	21.65	21.67	21.24	21.57	14,827	+0.02(+0.11%)
Apr 02, 2019	21.48	21.93	21.20	21.55	37,259	+0.12(+0.57%)
Apr 01, 2019	20.92	21.55	20.92	21.42	8,561	+0.12(+0.55%)
Mar 29, 2019	21.02	21.34	20.88	21.31	54,639	+0.20(+0.93%)
Mar 28, 2019	20.91	21.16	20.68	21.11	5,193	+0.20(+0.94%)
Mar 27, 2019	20.38	21.05	20.38	20.91	13,057	-0.04(-0.19%)
Mar 26, 2019	20.46	22.41	20.43	20.95	9,070	+0.57(+2.79%)
Mar 25, 2019	20.21	20.50	20.11	20.38	22,557	+0.25(+1.22%)
Mar 22, 2019	21.17	21.19	20.12	20.14	102,551	-1.07(-5.04%)
Mar 21, 2019	21.33	21.78	21.08	21.21	29,930	-0.08(-0.37%)
Mar 20, 2019	21.92	21.93	21.26	21.29	8,463	-0.51(-2.34%)
Mar 19, 2019	22.55	22.57	21.69	21.80	13,294	-0.41(-1.86%)
Mar 18, 2019	22.26	22.76	21.60	22.21	12,445	-0.06(-0.26%)
Mar 15, 2019	22.00	22.30	20.73	22.27	31,193	+0.27(+1.25%)
Mar 14, 2019	21.79	22.32	20.94	21.99	17,584	+0.06(+0.27%)
Mar 13, 2019	20.76	22.84	20.76	21.93	18,527	-0.35(-1.58%)
Mar 12, 2019	22.13	22.42	22.12	22.29	5,156	-0.38(-1.69%)
Mar 11, 2019	22.10	22.75	22.09	22.67	6,293	+0.60(+2.71%)
Mar 08, 2019	21.84	22.35	21.81	22.07	24,771	+0.19(+0.85%)
Mar 07, 2019	22.22	22.32	21.88	21.89	8,768	-0.32(-1.46%)
Mar 06, 2019	22.58	22.89	22.15	22.21	20,865	-0.36(-1.61%)
Mar 05, 2019	22.61	22.61	22.12	22.57	9,787	-0.03(-0.13%)
Mar 04, 2019	23.08	23.08	22.58	22.60	10,886	-0.47(-2.04%)

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.