Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.68	21.71	21.00	21.00	134,700	-0.67(-3.09%)
May 30, 2019	21.75	21.75	21.53	21.67	11,189	+0.05(+0.23%)
May 29, 2019	21.75	21.84	21.61	21.62	19,690	-0.07(-0.32%)
May 28, 2019	21.68	21.83	21.68	21.69	9,004	+0.00(+0.00%)
May 24, 2019	21.73	21.75	21.51	21.69	11,100	+0.10(+0.46%)
May 23, 2019	21.70	21.86	21.45	21.59	19,334	-0.27(-1.24%)
May 22, 2019	21.76	21.86	21.62	21.86	7,688	-0.05(-0.23%)
May 21, 2019	21.71	22.01	21.71	21.91	10,420	+0.36(+1.67%)
May 20, 2019	21.62	21.85	21.45	21.55	8,738	-0.18(-0.83%)
May 17, 2019	21.85	21.90	21.68	21.73	20,100	-0.16(-0.73%)
May 16, 2019	21.63	22.00	21.59	21.89	18,134	+0.19(+0.88%)
May 15, 2019	21.37	22.00	21.37	21.70	18,895	+0.26(+1.21%)
May 14, 2019	21.45	21.67	21.36	21.44	5,452	+0.04(+0.19%)
May 13, 2019	21.46	21.54	21.37	21.40	11,519	-0.40(-1.83%)
May 10, 2019	21.51	21.80	21.51	21.80	7,800	+0.14(+0.67%)
May 09, 2019	21.56	21.66	21.42	21.66	4,818	-0.00(-0.02%)
May 08, 2019	21.50	21.66	21.50	21.66	7,815	+0.02(+0.09%)
May 07, 2019	21.66	21.70	21.60	21.64	5,395	-0.10(-0.46%)
May 06, 2019	21.54	21.75	21.42	21.74	8,495	+0.10(+0.46%)
May 03, 2019	21.60	21.78	21.41	21.64	8,400	+0.00(+0.00%)
May 02, 2019	21.61	21.80	21.20	21.64	22,541	-0.16(-0.73%)
May 01, 2019	21.35	21.80	21.35	21.80	11,530	+0.13(+0.60%)
Apr 30, 2019	21.47	21.67	21.47	21.67	27,340	+0.23(+1.07%)
Apr 29, 2019	21.44	21.80	21.31	21.44	17,228	+0.15(+0.70%)
Apr 26, 2019	21.43	21.63	21.11	21.29	23,000	-0.24(-1.11%)
Apr 25, 2019	21.50	21.60	21.40	21.53	11,625	+0.03(+0.14%)
Apr 24, 2019	21.44	21.87	21.41	21.50	14,443	+0.06(+0.28%)
Apr 23, 2019	21.42	21.49	21.38	21.44	15,603	+0.12(+0.56%)
Apr 22, 2019	21.47	21.52	21.22	21.32	10,961	-0.06(-0.28%)
Apr 18, 2019	21.41	21.52	21.27	21.38	10,300	-0.08(-0.37%)
Apr 17, 2019	21.35	21.69	21.35	21.46	10,518	-0.18(-0.83%)
Apr 16, 2019	21.69	21.70	21.56	21.64	20,446	+0.14(+0.65%)
Apr 15, 2019	21.47	21.70	21.40	21.50	15,339	-0.12(-0.56%)
Apr 12, 2019	21.59	21.89	21.50	21.62	6,900	+0.03(+0.14%)
Apr 11, 2019	21.53	21.60	21.41	21.59	10,316	+0.15(+0.70%)
Apr 10, 2019	21.88	22.14	21.44	21.44	106,290	-0.51(-2.32%)
Apr 09, 2019	21.82	21.98	21.82	21.95	7,174	-0.05(-0.23%)
Apr 08, 2019	22.09	22.34	21.45	22.00	12,234	-0.11(-0.50%)
Apr 05, 2019	21.85	22.24	21.85	22.11	19,800	+0.19(+0.87%)
Apr 04, 2019	21.69	21.97	21.41	21.92	22,616	+0.19(+0.87%)
Apr 03, 2019	21.41	21.80	21.41	21.73	20,321	+0.17(+0.79%)
Apr 02, 2019	21.24	21.59	21.00	21.56	17,128	+0.27(+1.29%)
Apr 01, 2019	20.83	21.62	20.83	21.29	32,888	+0.23(+1.07%)
Mar 29, 2019	20.89	21.06	20.63	21.06	30,100	+0.17(+0.81%)
Mar 28, 2019	21.28	21.29	20.80	20.89	37,392	-0.40(-1.88%)
Mar 27, 2019	21.37	21.40	21.15	21.29	27,215	-0.17(-0.79%)
Mar 26, 2019	21.35	21.70	21.17	21.46	12,680	+0.14(+0.66%)
Mar 25, 2019	21.20	21.39	21.10	21.32	19,383	-0.10(-0.47%)
Mar 22, 2019	21.66	21.77	21.21	21.42	15,100	-0.43(-1.97%)
Mar 21, 2019	21.68	21.97	21.60	21.85	15,776	-0.05(-0.23%)
Mar 20, 2019	21.41	21.90	21.26	21.90	13,336	+0.30(+1.39%)
Mar 19, 2019	21.40	21.60	21.10	21.60	13,789	+0.22(+1.03%)
Mar 18, 2019	21.28	21.40	21.17	21.38	13,715	+0.13(+0.61%)
Mar 15, 2019	21.17	21.36	21.08	21.25	23,300	+0.07(+0.33%)
Mar 14, 2019	21.30	21.30	21.02	21.18	22,063	-0.25(-1.17%)
Mar 13, 2019	21.38	21.44	20.95	21.43	14,086	-0.12(-0.56%)
Mar 12, 2019	21.30	21.70	21.16	21.55	20,105	+0.23(+1.08%)
Mar 11, 2019	21.28	21.35	20.86	21.32	21,715	-0.08(-0.37%)
Mar 08, 2019	20.95	21.40	20.73	21.40	8,200	+0.39(+1.86%)
Mar 07, 2019	21.10	21.10	20.76	21.01	8,122	-0.13(-0.61%)
Mar 06, 2019	21.35	21.37	20.86	21.14	12,408	-0.12(-0.56%)
Mar 05, 2019	21.09	21.50	20.86	21.26	10,992	-0.13(-0.61%)
Mar 04, 2019	20.86	21.39	20.76	21.39	6,041	+0.24(+1.13%)

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.