Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.98	22.01	21.78	21.96	381,585	-0.28(-1.26%)
May 30, 2019	22.42	22.58	22.16	22.24	190,572	-0.09(-0.40%)
May 29, 2019	22.18	22.47	22.08	22.33	255,387	+0.00(+0.00%)
May 28, 2019	22.55	22.81	22.33	22.33	347,105	-0.28(-1.23%)
May 24, 2019	22.79	22.94	22.44	22.61	186,349	-0.06(-0.26%)
May 23, 2019	22.77	22.89	22.54	22.67	322,745	-0.24(-1.04%)
May 22, 2019	22.84	23.08	22.84	22.91	279,723	+0.05(+0.22%)
May 21, 2019	22.86	23.18	22.86	22.86	203,231	+0.12(+0.53%)
May 20, 2019	22.19	22.78	22.14	22.74	179,108	+0.40(+1.78%)
May 17, 2019	22.58	22.78	22.27	22.34	275,006	-0.42(-1.84%)
May 16, 2019	22.52	22.92	22.50	22.76	252,780	+0.26(+1.15%)
May 15, 2019	21.98	22.56	21.98	22.50	223,103	+0.31(+1.39%)
May 14, 2019	22.18	22.40	22.11	22.19	169,273	+0.03(+0.13%)
May 13, 2019	22.03	22.29	21.94	22.16	365,152	-0.28(-1.24%)
May 10, 2019	22.25	22.50	22.02	22.44	284,745	+0.06(+0.27%)
May 09, 2019	22.20	22.49	22.03	22.38	306,025	+0.01(+0.04%)
May 08, 2019	22.86	22.90	22.34	22.37	262,751	-0.47(-2.05%)
May 07, 2019	22.97	23.11	22.63	22.84	392,953	-0.34(-1.46%)
May 06, 2019	22.78	23.30	22.71	23.18	258,307	+0.01(+0.04%)
May 03, 2019	22.91	23.23	22.67	23.17	204,121	+0.42(+1.84%)
May 02, 2019	22.77	23.01	22.52	22.75	294,131	-0.14(-0.61%)
May 01, 2019	22.94	23.22	22.69	22.89	448,204	+0.15(+0.66%)
Apr 30, 2019	23.17	23.26	22.59	22.74	542,732	-0.35(-1.51%)
Apr 29, 2019	23.09	23.35	22.79	23.09	508,465	-0.06(-0.26%)
Apr 26, 2019	22.36	23.34	22.35	23.15	525,012	+0.94(+4.22%)
Apr 25, 2019	21.87	22.30	20.92	22.21	580,541	+1.31(+6.29%)
Apr 24, 2019	20.47	21.09	20.47	20.90	266,650	+0.33(+1.60%)
Apr 23, 2019	20.42	20.81	20.34	20.57	321,418	+0.16(+0.78%)
Apr 22, 2019	20.39	20.67	20.29	20.41	237,186	-0.04(-0.19%)
Apr 18, 2019	20.66	20.79	20.36	20.45	197,193	-0.29(-1.39%)
Apr 17, 2019	20.52	20.80	20.35	20.74	331,185	+0.35(+1.71%)
Apr 16, 2019	20.64	20.65	20.31	20.39	331,603	-0.17(-0.82%)
Apr 15, 2019	20.32	20.66	20.23	20.56	274,167	+0.24(+1.18%)
Apr 12, 2019	20.36	20.42	20.17	20.32	435,652	-0.01(-0.05%)
Apr 11, 2019	20.36	20.50	20.21	20.33	285,687	-0.04(-0.20%)
Apr 10, 2019	19.88	20.60	19.76	20.37	552,242	+0.48(+2.40%)
Apr 09, 2019	19.77	20.22	19.74	19.89	445,538	+0.07(+0.35%)
Apr 08, 2019	19.77	19.92	19.75	19.82	289,517	-0.10(-0.50%)
Apr 05, 2019	19.83	20.07	19.83	19.92	476,918	+0.10(+0.50%)
Apr 04, 2019	19.87	20.20	19.73	19.82	270,772	+0.04(+0.20%)
Apr 03, 2019	19.80	19.98	19.70	19.78	280,762	+0.11(+0.56%)
Apr 02, 2019	19.55	19.82	19.52	19.67	386,724	+0.09(+0.46%)
Apr 01, 2019	19.54	19.68	19.30	19.58	270,664	+0.19(+0.98%)
Mar 29, 2019	19.65	19.66	19.29	19.39	323,300	-0.12(-0.61%)
Mar 28, 2019	19.47	19.66	19.27	19.51	363,077	+0.10(+0.51%)
Mar 27, 2019	19.11	19.55	19.01	19.41	360,911	+0.30(+1.56%)
Mar 26, 2019	19.26	19.60	19.07	19.11	397,843	-0.04(-0.21%)
Mar 25, 2019	18.83	19.34	18.77	19.15	299,967	+0.27(+1.42%)
Mar 22, 2019	19.43	19.55	18.87	18.88	390,270	-0.73(-3.71%)
Mar 21, 2019	19.45	19.93	19.45	19.61	421,467	+0.06(+0.31%)
Mar 20, 2019	19.86	19.93	19.34	19.55	390,137	-0.32(-1.60%)
Mar 19, 2019	20.03	20.08	19.81	19.87	185,914	-0.20(-0.99%)
Mar 18, 2019	19.58	20.17	19.55	20.07	401,538	+0.47(+2.39%)
Mar 15, 2019	20.02	20.21	19.51	19.60	979,440	-0.43(-2.14%)
Mar 14, 2019	19.93	20.17	19.86	20.03	313,344	+0.08(+0.40%)
Mar 13, 2019	19.74	20.06	19.57	19.95	372,765	+0.21(+1.06%)
Mar 12, 2019	19.83	19.95	19.63	19.74	488,439	-0.16(-0.80%)
Mar 11, 2019	19.53	19.95	19.45	19.90	646,321	+0.38(+1.94%)
Mar 08, 2019	19.43	19.71	19.42	19.52	427,520	+0.00(+0.00%)
Mar 07, 2019	19.37	19.65	19.29	19.52	456,741	+0.16(+0.82%)
Mar 06, 2019	19.67	19.94	19.05	19.36	657,922	-0.31(-1.57%)
Mar 05, 2019	19.92	20.12	19.47	19.67	657,401	-0.26(-1.30%)
Mar 04, 2019	19.94	20.23	19.79	19.93	652,074	-0.05(-0.25%)

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.