Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.88	22.27	21.88	22.25	90,100	+0.04(+0.16%)
May 30, 2019	22.39	22.39	22.10	22.21	187,461	+0.00(+0.00%)
May 29, 2019	21.96	22.21	21.89	22.21	208,287	+0.56(+2.59%)
May 28, 2019	21.72	22.04	21.61	21.65	366,327	+0.41(+1.93%)
May 24, 2019	21.55	21.55	21.18	21.24	658,700	+0.00(+0.00%)
May 23, 2019	21.35	21.35	21.00	21.24	389,713	-0.22(-1.03%)
May 22, 2019	21.50	21.55	21.25	21.46	334,057	-0.28(-1.29%)
May 21, 2019	21.87	21.87	21.60	21.74	79,992	+0.13(+0.60%)
May 20, 2019	21.75	21.80	21.53	21.61	85,033	-0.61(-2.75%)
May 17, 2019	22.22	22.38	21.80	22.22	203,300	-0.81(-3.52%)
May 16, 2019	22.95	23.22	22.91	23.03	89,310	+0.17(+0.74%)
May 15, 2019	22.76	22.89	22.55	22.86	65,503	+0.38(+1.69%)
May 14, 2019	22.10	22.56	22.10	22.48	149,093	+0.68(+3.12%)
May 13, 2019	21.75	22.02	21.65	21.80	181,275	-0.88(-3.88%)
May 10, 2019	22.79	22.79	22.26	22.68	113,200	+0.40(+1.80%)
May 09, 2019	21.70	22.35	21.70	22.28	162,573	-0.31(-1.37%)
May 08, 2019	22.81	22.81	22.44	22.59	495,142	-0.33(-1.44%)
May 07, 2019	23.06	23.23	22.70	22.92	285,034	-0.56(-2.39%)
May 06, 2019	23.00	23.56	23.00	23.48	110,887	-0.94(-3.85%)
May 03, 2019	24.42	24.60	24.41	24.42	153,700	+0.14(+0.58%)
May 02, 2019	24.05	24.41	24.05	24.28	110,983	+0.13(+0.54%)
May 01, 2019	24.00	24.44	24.00	24.15	134,452	-0.09(-0.37%)
Apr 30, 2019	24.40	24.40	24.07	24.24	642,586	-0.36(-1.46%)
Apr 29, 2019	24.15	24.92	24.00	24.60	329,266	+0.95(+4.02%)
Apr 26, 2019	23.30	23.73	23.30	23.65	142,700	+0.11(+0.47%)
Apr 25, 2019	23.51	23.98	23.41	23.54	70,991	-0.42(-1.75%)
Apr 24, 2019	24.35	24.35	23.89	23.96	129,783	-0.38(-1.56%)
Apr 23, 2019	24.26	24.39	24.24	24.34	89,979	+0.29(+1.21%)
Apr 22, 2019	24.10	24.20	23.94	24.05	141,302	-0.17(-0.70%)
Apr 18, 2019	24.17	24.30	24.09	24.22	219,100	+0.16(+0.67%)
Apr 17, 2019	23.95	24.39	23.95	24.06	77,293	-0.13(-0.54%)
Apr 16, 2019	24.15	24.35	24.11	24.19	74,759	+0.55(+2.33%)
Apr 15, 2019	23.85	23.88	23.47	23.64	70,265	-0.21(-0.88%)
Apr 12, 2019	23.55	23.98	23.55	23.85	125,600	+0.46(+1.97%)
Apr 11, 2019	23.41	23.60	23.32	23.39	50,791	-0.43(-1.83%)
Apr 10, 2019	24.00	24.00	22.78	23.82	59,193	-0.05(-0.23%)
Apr 09, 2019	23.71	23.95	23.71	23.88	335,463	+0.02(+0.10%)
Apr 08, 2019	23.90	23.90	23.50	23.86	186,038	+0.23(+0.97%)
Apr 05, 2019	23.60	23.70	23.60	23.62	118,700	+0.11(+0.49%)
Apr 04, 2019	22.95	23.58	22.95	23.51	272,666	+0.34(+1.45%)
Apr 03, 2019	22.89	23.30	22.88	23.18	291,505	+0.41(+1.78%)
Apr 02, 2019	22.95	22.95	22.65	22.77	179,605	-0.36(-1.56%)
Apr 01, 2019	23.00	23.13	22.89	23.13	92,828	+0.50(+2.21%)
Mar 29, 2019	22.17	22.64	22.17	22.63	107,300	+0.61(+2.77%)
Mar 28, 2019	21.55	22.11	21.55	22.02	1,128,026	+0.19(+0.87%)
Mar 27, 2019	22.11	22.11	21.73	21.83	1,169,293	+0.03(+0.16%)
Mar 26, 2019	21.20	21.90	21.20	21.80	113,772	+0.12(+0.58%)
Mar 25, 2019	21.85	21.85	21.50	21.67	72,397	+0.00(+0.00%)
Mar 22, 2019	22.05	22.29	21.67	21.67	958,700	-0.69(-3.09%)
Mar 21, 2019	22.35	22.38	22.17	22.36	1,442,957	-0.14(-0.64%)
Mar 20, 2019	22.15	22.73	22.15	22.50	1,516,619	+0.09(+0.42%)
Mar 19, 2019	22.73	22.73	22.38	22.41	405,636	+0.11(+0.49%)
Mar 18, 2019	22.01	22.50	22.01	22.30	2,046,761	+0.11(+0.50%)
Mar 15, 2019	22.19	22.24	21.93	22.19	115,100	+0.34(+1.56%)
Mar 14, 2019	21.65	22.00	21.65	21.85	529,214	+0.20(+0.92%)
Mar 13, 2019	21.70	21.72	21.48	21.65	291,176	-0.45(-2.04%)
Mar 12, 2019	21.70	22.30	21.40	22.10	1,376,060	+1.10(+5.24%)
Mar 11, 2019	20.10	21.00	20.10	21.00	1,102,221	+0.50(+2.44%)
Mar 08, 2019	20.39	20.69	19.99	20.50	330,300	-0.44(-2.10%)
Mar 07, 2019	21.00	21.62	20.93	20.94	188,623	-0.57(-2.67%)
Mar 06, 2019	21.64	21.66	21.50	21.52	100,075	-0.09(-0.42%)
Mar 05, 2019	21.58	21.65	21.50	21.61	46,614	-0.11(-0.51%)
Mar 04, 2019	21.98	21.98	21.57	21.71	91,574	+0.23(+1.05%)

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.