Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.33	20.49	20.04	20.04	88,952	-0.35(-1.71%)
May 30, 2019	20.62	20.74	20.39	20.39	28,012	-0.23(-1.10%)
May 29, 2019	20.74	20.82	20.58	20.61	26,552	-0.15(-0.71%)
May 28, 2019	20.68	20.76	20.67	20.76	15,557	+0.10(+0.46%)
May 24, 2019	20.68	20.80	20.67	20.67	8,711	-0.01(-0.04%)
May 23, 2019	20.65	20.91	20.65	20.68	18,268	+0.00(+0.00%)
May 22, 2019	20.76	20.78	20.68	20.68	24,247	-0.13(-0.63%)
May 21, 2019	20.79	20.94	20.74	20.81	34,651	+0.06(+0.29%)
May 20, 2019	20.77	20.91	20.72	20.75	14,848	-0.06(-0.29%)
May 17, 2019	20.74	20.88	20.74	20.81	32,554	+0.01(+0.04%)
May 16, 2019	20.70	20.94	20.70	20.80	44,520	-0.10(-0.46%)
May 15, 2019	20.72	20.89	20.69	20.89	24,350	+0.18(+0.88%)
May 14, 2019	20.54	20.71	20.54	20.71	26,539	+0.21(+1.02%)
May 13, 2019	20.49	20.67	20.38	20.50	24,339	-0.16(-0.76%)
May 10, 2019	20.57	20.68	20.46	20.66	23,728	+0.10(+0.47%)
May 09, 2019	20.54	20.72	20.38	20.56	23,003	-0.03(-0.16%)
May 08, 2019	20.33	20.60	20.33	20.60	20,291	+0.22(+1.10%)
May 07, 2019	20.40	20.61	20.37	20.37	23,702	-0.02(-0.12%)
May 06, 2019	20.28	20.40	20.27	20.40	6,266	+0.11(+0.56%)
May 03, 2019	20.37	20.41	20.28	20.28	12,036	-0.06(-0.30%)
May 02, 2019	20.10	20.45	19.92	20.34	19,198	+0.07(+0.34%)
May 01, 2019	20.22	20.35	20.18	20.27	14,693	+0.00(+0.00%)
Apr 30, 2019	20.02	20.27	19.95	20.27	41,870	+0.22(+1.09%)
Apr 29, 2019	19.84	20.16	19.83	20.06	16,467	+0.24(+1.19%)
Apr 26, 2019	19.72	19.85	19.64	19.82	15,704	+0.03(+0.13%)
Apr 25, 2019	19.63	19.84	19.63	19.79	17,153	+0.17(+0.84%)
Apr 24, 2019	19.63	19.80	19.62	19.63	28,247	-0.08(-0.40%)
Apr 23, 2019	19.73	19.86	19.68	19.71	24,912	+0.03(+0.18%)
Apr 22, 2019	19.87	19.87	19.59	19.67	18,358	-0.21(-1.05%)
Apr 18, 2019	19.94	20.06	19.80	19.88	25,562	-0.01(-0.04%)
Apr 17, 2019	20.17	20.17	19.85	19.89	19,018	-0.28(-1.38%)
Apr 16, 2019	20.15	20.17	20.07	20.17	14,464	+0.05(+0.26%)
Apr 15, 2019	20.04	20.13	19.85	20.12	61,740	+0.27(+1.36%)
Apr 12, 2019	19.98	20.05	19.74	19.85	33,471	-0.09(-0.44%)
Apr 11, 2019	19.93	19.96	19.78	19.93	24,997	+0.06(+0.31%)
Apr 10, 2019	19.80	19.93	19.72	19.87	19,033	+0.08(+0.40%)
Apr 09, 2019	19.80	19.83	19.63	19.79	25,811	-0.01(-0.04%)
Apr 08, 2019	20.11	20.11	19.75	19.80	31,187	-0.17(-0.85%)
Apr 05, 2019	19.67	20.06	19.63	19.97	80,241	+0.22(+1.12%)
Apr 04, 2019	19.54	19.79	19.44	19.75	48,863	+0.21(+1.08%)
Apr 03, 2019	19.53	19.63	19.45	19.54	63,101	+0.05(+0.27%)
Apr 02, 2019	19.57	19.57	19.41	19.49	47,910	-0.01(-0.04%)
Apr 01, 2019	19.24	19.58	19.24	19.50	61,680	+0.26(+1.36%)
Mar 29, 2019	19.04	19.24	18.98	19.24	69,007	+0.35(+1.84%)
Mar 28, 2019	18.89	19.04	18.87	18.89	39,617	+0.03(+0.18%)
Mar 27, 2019	19.00	19.00	18.70	18.85	55,940	-0.14(-0.72%)
Mar 26, 2019	18.89	19.02	18.79	18.99	53,866	+0.06(+0.32%)
Mar 25, 2019	18.35	18.93	18.33	18.93	58,151	+0.44(+2.40%)
Mar 22, 2019	18.43	18.54	18.27	18.49	28,458	+0.05(+0.28%)
Mar 21, 2019	18.06	18.51	17.97	18.44	71,116	+0.38(+2.08%)
Mar 20, 2019	18.27	18.27	17.79	18.06	90,102	-0.09(-0.47%)
Mar 19, 2019	18.46	18.46	18.11	18.15	62,660	-0.15(-0.84%)
Mar 18, 2019	18.34	18.44	18.04	18.30	89,064	-0.04(-0.23%)
Mar 15, 2019	18.33	18.67	18.33	18.34	59,844	-0.17(-0.92%)
Mar 14, 2019	18.54	18.92	18.45	18.51	118,752	-0.03(-0.14%)
Mar 13, 2019	18.61	18.63	18.32	18.54	88,595	-0.02(-0.09%)
Mar 12, 2019	18.73	18.93	18.55	18.55	117,877	-0.15(-0.82%)
Mar 11, 2019	18.89	18.94	18.71	18.71	53,804	-0.16(-0.86%)
Mar 08, 2019	18.79	18.89	18.66	18.87	84,203	+0.11(+0.59%)
Mar 07, 2019	18.85	18.85	18.62	18.76	131,855	+0.03(+0.14%)
Mar 06, 2019	18.57	18.91	18.38	18.73	392,393	+0.29(+1.57%)
Mar 05, 2019	18.36	18.46	18.24	18.44	72,485	+0.09(+0.51%)
Mar 04, 2019	18.45	18.61	18.10	18.35	157,294	-0.05(-0.28%)

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.