Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	19.27	19.35	18.72	18.82	213,397	-0.76(-3.87%)
May 30, 2019	20.05	20.11	19.49	19.57	116,997	-0.38(-1.92%)
May 29, 2019	19.72	20.05	19.50	19.96	172,473	-0.04(-0.22%)
May 28, 2019	19.99	20.33	19.82	20.00	238,683	+0.11(+0.54%)
May 24, 2019	20.07	20.11	19.55	19.89	340,628	+0.09(+0.45%)
May 23, 2019	19.87	19.97	19.50	19.80	205,122	-0.40(-1.99%)
May 22, 2019	20.68	21.16	20.05	20.21	134,537	-0.61(-2.95%)
May 21, 2019	20.38	20.97	20.31	20.82	182,961	+0.57(+2.82%)
May 20, 2019	20.36	20.48	19.99	20.25	177,137	-0.37(-1.81%)
May 17, 2019	20.03	20.68	20.01	20.62	529,455	+0.37(+1.85%)
May 16, 2019	20.21	20.29	19.97	20.25	140,283	+0.20(+0.98%)
May 15, 2019	19.68	20.13	19.61	20.05	201,199	-0.12(-0.62%)
May 14, 2019	20.12	20.37	19.96	20.18	120,366	+0.17(+0.85%)
May 13, 2019	20.39	20.53	19.85	20.01	338,906	-0.96(-4.59%)
May 10, 2019	20.68	21.03	20.27	20.97	179,065	+0.24(+1.15%)
May 09, 2019	20.43	20.81	20.21	20.73	212,695	+0.12(+0.60%)
May 08, 2019	20.70	21.10	20.59	20.61	114,774	-0.34(-1.60%)
May 07, 2019	21.28	21.41	20.64	20.95	211,498	-0.65(-2.99%)
May 06, 2019	21.17	21.71	21.15	21.59	164,324	-0.17(-0.77%)
May 03, 2019	20.90	21.78	20.90	21.76	194,986	+1.08(+5.22%)
May 02, 2019	20.58	21.34	20.42	20.68	200,275	+0.06(+0.30%)
May 01, 2019	21.03	21.03	20.35	20.62	519,872	-0.35(-1.69%)
Apr 30, 2019	21.36	21.44	20.68	20.97	431,057	-0.53(-2.47%)
Apr 29, 2019	21.13	21.64	21.03	21.50	172,839	+0.46(+2.18%)
Apr 26, 2019	20.97	21.31	20.88	21.04	173,157	+0.07(+0.34%)
Apr 25, 2019	22.37	22.37	20.87	20.97	359,127	-1.41(-6.32%)
Apr 24, 2019	22.28	22.51	22.12	22.39	193,249	+0.09(+0.40%)
Apr 23, 2019	21.87	22.63	21.86	22.30	222,500	+0.40(+1.82%)
Apr 22, 2019	22.44	22.44	21.76	21.90	202,726	-0.59(-2.63%)
Apr 18, 2019	22.52	22.75	22.15	22.49	218,510	-0.09(-0.39%)
Apr 17, 2019	22.54	22.86	22.35	22.58	288,578	+0.21(+0.95%)
Apr 16, 2019	22.09	22.56	21.95	22.37	235,002	+0.39(+1.77%)
Apr 15, 2019	22.02	22.25	21.77	21.98	215,337	+0.00(+0.00%)
Apr 12, 2019	22.50	22.67	21.94	21.98	247,351	-0.30(-1.35%)
Apr 11, 2019	22.86	22.86	22.17	22.28	333,597	-0.66(-2.89%)
Apr 10, 2019	23.15	23.15	22.63	22.94	167,229	-0.07(-0.31%)
Apr 09, 2019	23.54	23.54	22.94	23.01	239,502	-0.61(-2.58%)
Apr 08, 2019	23.41	23.71	23.16	23.62	254,577	+0.09(+0.38%)
Apr 05, 2019	22.79	23.62	22.76	23.54	283,996	+0.83(+3.66%)
Apr 04, 2019	21.75	22.84	21.23	22.71	360,896	+0.71(+3.22%)
Apr 03, 2019	21.91	22.23	21.71	22.00	315,251	+0.27(+1.26%)
Apr 02, 2019	22.13	22.13	21.56	21.72	178,857	-0.30(-1.36%)
Apr 01, 2019	21.48	22.08	21.44	22.02	265,938	+0.80(+3.79%)
Mar 29, 2019	21.35	21.47	21.02	21.22	316,230	+0.05(+0.25%)
Mar 28, 2019	21.15	21.40	20.94	21.17	172,476	+0.01(+0.04%)
Mar 27, 2019	20.78	21.19	20.46	21.16	151,657	+0.39(+1.87%)
Mar 26, 2019	20.82	21.00	20.49	20.77	187,323	+0.00(+0.00%)
Mar 25, 2019	21.04	21.17	20.52	20.77	163,504	-0.19(-0.89%)
Mar 22, 2019	22.03	22.17	20.95	20.95	218,284	-1.19(-5.39%)
Mar 21, 2019	21.38	22.38	21.38	22.15	260,055	+0.74(+3.47%)
Mar 20, 2019	21.29	21.77	20.51	21.41	399,380	+0.08(+0.37%)
Mar 19, 2019	21.26	21.62	21.18	21.33	164,600	+0.20(+0.96%)
Mar 18, 2019	20.95	21.23	20.86	21.12	146,945	+0.24(+1.14%)
Mar 15, 2019	21.06	21.35	20.76	20.88	327,653	-0.17(-0.80%)
Mar 14, 2019	20.88	21.15	20.78	21.05	266,584	+0.04(+0.21%)
Mar 13, 2019	20.91	21.13	20.52	21.01	249,726	+0.23(+1.11%)
Mar 12, 2019	20.50	20.80	20.42	20.78	244,588	+0.29(+1.42%)
Mar 11, 2019	20.19	20.56	20.04	20.49	158,922	+0.41(+2.03%)
Mar 08, 2019	20.11	20.33	19.96	20.08	235,023	-0.27(-1.30%)
Mar 07, 2019	20.94	21.04	20.17	20.34	355,771	-0.59(-2.83%)
Mar 06, 2019	21.55	21.62	20.92	20.94	333,538	-0.57(-2.63%)
Mar 05, 2019	21.67	21.95	21.47	21.50	171,195	-0.21(-0.98%)
Mar 04, 2019	21.72	21.89	21.43	21.72	249,517	-0.04(-0.20%)

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.