Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.48	21.60	20.80	20.95	69,287	-0.72(-3.34%)
May 30, 2019	21.99	22.04	21.54	21.68	49,166	-0.32(-1.46%)
May 29, 2019	21.67	22.11	21.67	22.00	129,352	+0.14(+0.62%)
May 28, 2019	21.68	22.18	21.66	21.86	75,437	+0.19(+0.89%)
May 24, 2019	21.66	21.83	21.50	21.67	54,340	+0.08(+0.36%)
May 23, 2019	21.51	21.74	21.44	21.59	77,610	-0.03(-0.13%)
May 22, 2019	21.57	21.91	21.57	21.62	84,697	-0.01(-0.07%)
May 21, 2019	21.41	21.85	21.39	21.63	107,993	+0.31(+1.44%)
May 20, 2019	21.23	21.57	21.22	21.33	62,581	-0.02(-0.10%)
May 17, 2019	21.28	21.75	21.25	21.35	101,137	-0.06(-0.27%)
May 16, 2019	21.45	22.00	21.15	21.40	95,896	-0.04(-0.20%)
May 15, 2019	21.30	21.81	21.30	21.45	129,836	+0.00(+0.00%)
May 14, 2019	21.40	21.60	21.18	21.45	136,489	+0.06(+0.30%)
May 13, 2019	21.41	22.01	21.22	21.38	223,497	-0.10(-0.47%)
May 10, 2019	21.57	21.75	21.33	21.48	393,934	-0.09(-0.40%)
May 09, 2019	22.13	22.13	21.48	21.57	115,225	-0.75(-3.37%)
May 08, 2019	22.51	22.69	22.15	22.32	35,787	-0.08(-0.35%)
May 07, 2019	22.47	22.74	22.39	22.40	42,950	-0.28(-1.23%)
May 06, 2019	22.50	23.11	22.50	22.68	53,650	+0.02(+0.09%)
May 03, 2019	21.58	22.86	21.58	22.66	92,756	+1.09(+5.04%)
May 02, 2019	22.39	22.46	21.50	21.57	96,701	-0.87(-3.86%)
May 01, 2019	22.41	22.47	21.88	22.43	65,553	+0.04(+0.16%)
Apr 30, 2019	23.54	23.67	22.23	22.40	122,516	-1.06(-4.52%)
Apr 29, 2019	23.27	23.95	23.27	23.46	107,349	+0.22(+0.95%)
Apr 26, 2019	23.73	23.92	23.09	23.24	87,447	-0.57(-2.40%)
Apr 25, 2019	26.24	26.29	23.24	23.81	171,054	-2.58(-9.77%)
Apr 24, 2019	26.24	26.45	25.99	26.39	57,303	+0.10(+0.38%)
Apr 23, 2019	26.26	26.93	26.22	26.29	51,789	+0.21(+0.82%)
Apr 22, 2019	26.27	26.35	25.84	26.07	28,773	-0.18(-0.68%)
Apr 18, 2019	26.83	26.83	26.14	26.25	18,998	-0.65(-2.42%)
Apr 17, 2019	26.74	27.01	26.61	26.90	41,203	+0.16(+0.62%)
Apr 16, 2019	26.76	27.00	26.49	26.74	28,155	+0.04(+0.13%)
Apr 15, 2019	26.57	27.01	26.25	26.70	58,409	+0.18(+0.67%)
Apr 12, 2019	26.26	26.60	26.09	26.52	37,996	+0.52(+2.01%)
Apr 11, 2019	26.02	26.25	25.96	26.00	29,148	+0.01(+0.03%)
Apr 10, 2019	26.00	26.10	25.68	25.99	32,695	+0.06(+0.22%)
Apr 09, 2019	26.30	26.38	25.79	25.94	18,770	-0.44(-1.66%)
Apr 08, 2019	26.36	26.49	26.21	26.37	35,276	-0.04(-0.14%)
Apr 05, 2019	26.09	26.47	25.89	26.41	52,245	+0.40(+1.54%)
Apr 04, 2019	25.41	26.15	25.08	26.01	79,963	+0.59(+2.34%)
Apr 03, 2019	25.73	25.73	25.26	25.41	32,721	-0.06(-0.22%)
Apr 02, 2019	25.66	25.77	25.41	25.47	69,733	-0.25(-0.97%)
Apr 01, 2019	25.48	26.07	25.30	25.72	36,092	+0.47(+1.87%)
Mar 29, 2019	25.48	25.76	25.25	25.25	53,362	-0.16(-0.65%)
Mar 28, 2019	25.38	25.66	25.19	25.41	52,931	+0.09(+0.34%)
Mar 27, 2019	25.51	25.57	25.04	25.33	36,225	-0.15(-0.59%)
Mar 26, 2019	25.51	25.94	25.14	25.48	44,464	+0.05(+0.20%)
Mar 25, 2019	25.17	25.77	24.95	25.43	45,946	+0.12(+0.48%)
Mar 22, 2019	26.15	26.31	24.88	25.31	62,861	-1.02(-3.86%)
Mar 21, 2019	26.28	26.85	26.22	26.32	34,942	+0.05(+0.19%)
Mar 20, 2019	26.21	26.62	25.96	26.27	46,111	+0.15(+0.58%)
Mar 19, 2019	26.84	26.84	26.09	26.12	23,215	-0.61(-2.28%)
Mar 18, 2019	26.57	26.77	26.51	26.73	22,195	+0.20(+0.76%)
Mar 15, 2019	26.05	26.84	25.94	26.53	112,452	+0.40(+1.53%)
Mar 14, 2019	26.49	26.63	25.99	26.13	24,106	-0.40(-1.51%)
Mar 13, 2019	26.83	26.93	26.39	26.53	49,028	-0.27(-1.01%)
Mar 12, 2019	27.03	27.27	26.52	26.80	35,980	-0.23(-0.85%)
Mar 11, 2019	26.54	27.22	26.50	27.03	43,452	+0.57(+2.16%)
Mar 08, 2019	27.00	27.03	26.18	26.46	48,333	-0.54(-2.02%)
Mar 07, 2019	27.37	27.37	26.90	27.00	35,846	-0.27(-1.00%)
Mar 06, 2019	27.77	27.98	27.22	27.27	54,984	-0.51(-1.82%)
Mar 05, 2019	27.72	27.98	27.66	27.78	63,016	+0.08(+0.30%)
Mar 04, 2019	27.37	27.83	27.12	27.70	87,509	+0.38(+1.39%)

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.