Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.26	20.58	20.12	20.46	238,276	+0.04(+0.19%)
May 30, 2019	20.24	20.69	20.24	20.43	283,134	+0.21(+1.06%)
May 29, 2019	19.75	20.36	19.63	20.21	466,846	+0.39(+1.96%)
May 28, 2019	20.22	20.47	19.77	19.82	218,754	-0.34(-1.68%)
May 24, 2019	19.95	20.87	19.95	20.16	214,149	+0.38(+1.91%)
May 23, 2019	20.08	20.12	19.69	19.79	376,357	-0.50(-2.49%)
May 22, 2019	20.17	20.37	19.97	20.29	191,963	+0.10(+0.48%)
May 21, 2019	20.32	20.64	20.16	20.19	320,743	+0.06(+0.29%)
May 20, 2019	20.12	20.45	19.79	20.13	169,845	-0.23(-1.14%)
May 17, 2019	20.72	20.89	20.27	20.37	311,893	-0.52(-2.51%)
May 16, 2019	20.85	21.06	20.73	20.89	305,184	+0.06(+0.28%)
May 15, 2019	20.60	20.95	20.60	20.83	220,592	-0.03(-0.14%)
May 14, 2019	20.85	21.10	20.71	20.86	282,401	+0.06(+0.28%)
May 13, 2019	21.03	21.04	20.60	20.80	258,255	-0.60(-2.81%)
May 10, 2019	21.11	21.48	20.73	21.41	267,661	+0.16(+0.78%)
May 09, 2019	21.28	21.28	20.58	21.24	344,841	-0.08(-0.36%)
May 08, 2019	21.45	21.77	21.04	21.32	457,522	-0.33(-1.52%)
May 07, 2019	21.52	22.75	19.79	21.65	1,278,186	-1.87(-7.96%)
May 06, 2019	22.72	23.60	22.48	23.52	345,564	+0.53(+2.32%)
May 03, 2019	22.50	23.00	22.40	22.99	242,813	+0.58(+2.60%)
May 02, 2019	22.01	22.44	21.94	22.40	138,424	+0.34(+1.54%)
May 01, 2019	22.16	22.36	21.85	22.06	358,403	-0.06(-0.26%)
Apr 30, 2019	22.27	22.56	21.82	22.12	238,181	-0.15(-0.65%)
Apr 29, 2019	21.94	22.32	21.75	22.27	153,715	+0.40(+1.82%)
Apr 26, 2019	21.89	22.00	21.73	21.87	135,996	+0.02(+0.09%)
Apr 25, 2019	21.43	21.87	21.25	21.85	205,712	+0.29(+1.35%)
Apr 24, 2019	21.67	21.77	21.34	21.56	258,216	-0.09(-0.40%)
Apr 23, 2019	21.13	21.95	21.09	21.65	203,173	+0.42(+1.96%)
Apr 22, 2019	21.19	21.58	20.84	21.23	176,063	-0.08(-0.36%)
Apr 18, 2019	21.08	21.37	20.71	21.31	281,271	+0.31(+1.48%)
Apr 17, 2019	22.20	22.20	20.61	21.00	628,574	-1.09(-4.92%)
Apr 16, 2019	22.95	23.17	21.92	22.08	240,285	-0.84(-3.68%)
Apr 15, 2019	23.02	23.49	22.75	22.93	152,421	-0.07(-0.30%)
Apr 12, 2019	23.25	23.37	22.82	23.00	398,811	-0.16(-0.71%)
Apr 11, 2019	23.53	23.53	23.07	23.16	369,393	-0.36(-1.53%)
Apr 10, 2019	23.06	23.56	23.06	23.52	254,785	+0.48(+2.11%)
Apr 09, 2019	23.15	23.39	22.94	23.03	313,581	-0.13(-0.54%)
Apr 08, 2019	23.07	23.20	22.76	23.16	141,794	+0.08(+0.34%)
Apr 05, 2019	22.89	23.14	22.85	23.08	357,981	+0.19(+0.85%)
Apr 04, 2019	22.93	23.00	22.43	22.89	204,145	-0.03(-0.13%)
Apr 03, 2019	22.94	23.35	22.76	22.92	253,615	+0.16(+0.68%)
Apr 02, 2019	22.50	22.95	22.27	22.76	281,089	+0.27(+1.21%)
Apr 01, 2019	22.45	22.55	22.28	22.49	223,859	+0.17(+0.78%)
Mar 29, 2019	22.48	22.57	22.16	22.32	364,890	-0.09(-0.39%)
Mar 28, 2019	22.52	22.63	22.16	22.40	230,832	-0.03(-0.13%)
Mar 27, 2019	22.68	22.89	22.09	22.43	256,155	-0.33(-1.45%)
Mar 26, 2019	22.93	23.13	22.68	22.76	227,537	-0.04(-0.17%)
Mar 25, 2019	23.00	23.20	22.54	22.80	245,997	-0.36(-1.55%)
Mar 22, 2019	23.40	23.88	23.15	23.16	487,894	-0.31(-1.32%)
Mar 21, 2019	23.28	23.65	23.28	23.47	338,069	+0.00(+0.00%)
Mar 20, 2019	23.70	24.03	23.46	23.47	222,849	-0.27(-1.14%)
Mar 19, 2019	23.23	23.91	22.98	23.74	385,807	+0.52(+2.25%)
Mar 18, 2019	23.20	23.31	22.46	23.22	867,302	+0.02(+0.08%)
Mar 15, 2019	23.31	23.74	22.65	23.20	651,982	-0.06(-0.25%)
Mar 14, 2019	23.51	23.68	23.19	23.26	301,186	-0.25(-1.07%)
Mar 13, 2019	23.64	23.80	23.49	23.51	248,544	-0.13(-0.53%)
Mar 12, 2019	23.36	23.85	23.36	23.64	324,454	+0.28(+1.20%)
Mar 11, 2019	23.22	23.44	23.12	23.36	416,796	+0.15(+0.67%)
Mar 08, 2019	22.96	23.28	22.74	23.20	498,392	+0.20(+0.88%)
Mar 07, 2019	23.49	23.73	22.98	23.00	669,408	-0.57(-2.42%)
Mar 06, 2019	24.10	24.10	23.34	23.57	426,556	-0.46(-1.93%)
Mar 05, 2019	24.16	24.35	23.87	24.03	302,006	-0.15(-0.60%)
Mar 04, 2019	24.67	24.67	23.86	24.18	471,784	-0.46(-1.88%)

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.