Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.17	21.27	21.09	21.10	20,624	-0.15(-0.71%)
May 30, 2019	21.04	21.36	21.00	21.25	29,397	+0.00(+0.00%)
May 29, 2019	21.27	21.40	21.19	21.25	40,259	-0.05(-0.23%)
May 28, 2019	21.36	21.40	21.24	21.30	27,657	-0.07(-0.33%)
May 27, 2019	21.35	21.40	21.25	21.37	8,784	+0.02(+0.09%)
May 24, 2019	21.17	21.46	21.05	21.35	68,477	+0.25(+1.18%)
May 23, 2019	20.94	21.20	20.66	21.10	25,944	-0.02(-0.09%)
May 22, 2019	21.37	21.42	20.51	21.12	34,311	-0.34(-1.58%)
May 21, 2019	21.64	21.76	21.28	21.46	42,321	-0.14(-0.65%)
May 17, 2019		21.60	21.60	21.60	0	+0.10(+0.47%)
May 16, 2019	21.34	21.68	21.27	21.50	121,534	+0.10(+0.47%)
May 15, 2019	20.93	21.88	20.91	21.40	111,092	+0.47(+2.25%)
May 14, 2019	20.90	21.20	20.81	20.93	46,898	+0.08(+0.38%)
May 13, 2019	20.50	20.98	20.50	20.85	83,688	+0.41(+2.01%)
May 10, 2019	19.95	21.18	19.95	20.44	89,749	+0.51(+2.56%)
May 09, 2019	19.37	20.10	19.37	19.93	30,285	+0.46(+2.36%)
May 08, 2019	19.37	19.62	19.03	19.47	34,708	+0.15(+0.78%)
May 07, 2019	19.35	19.37	19.16	19.32	24,861	-0.03(-0.16%)
May 06, 2019	19.27	19.36	19.03	19.35	17,740	-0.02(-0.10%)
May 03, 2019	19.62	19.66	18.83	19.37	28,778	-0.19(-0.97%)
May 02, 2019	19.52	19.58	19.24	19.56	18,264	+0.20(+1.03%)
May 01, 2019	17.68	19.70	17.68	19.36	50,498	+0.07(+0.36%)
Apr 30, 2019	19.49	19.52	19.29	19.29	22,023	-0.20(-1.03%)
Apr 29, 2019	19.66	19.81	19.25	19.49	43,196	-0.17(-0.86%)
Apr 26, 2019	19.35	19.70	19.13	19.66	126,651	+0.34(+1.76%)
Apr 25, 2019	19.45	19.69	19.17	19.32	17,108	-0.10(-0.51%)
Apr 24, 2019	18.86	19.72	18.86	19.42	54,144	+0.51(+2.70%)
Apr 23, 2019	18.98	19.03	18.51	18.91	43,512	-0.04(-0.21%)
Apr 22, 2019	19.20	19.20	18.41	18.95	57,608	-0.19(-0.99%)
Apr 18, 2019		19.14	19.14	19.14	0	+0.25(+1.32%)
Apr 17, 2019	19.25	19.76	18.38	18.89	51,321	-0.37(-1.92%)
Apr 16, 2019	19.75	19.93	19.15	19.26	50,229	-0.18(-0.93%)
Apr 15, 2019	19.13	19.83	19.13	19.44	55,641	+0.35(+1.83%)
Apr 12, 2019	18.75	19.19	18.75	19.09	47,515	+0.48(+2.58%)
Apr 11, 2019	18.25	19.06	18.25	18.61	45,206	+0.20(+1.09%)
Apr 10, 2019	18.30	18.46	18.25	18.41	66,372	+0.19(+1.04%)
Apr 09, 2019	18.28	18.45	18.14	18.22	23,217	-0.23(-1.25%)
Apr 08, 2019	18.39	18.50	18.25	18.45	34,994	+0.12(+0.65%)
Apr 05, 2019	18.04	18.45	17.97	18.33	36,891	+0.29(+1.61%)
Apr 04, 2019	17.80	18.18	17.75	18.04	246,784	+0.25(+1.41%)
Apr 03, 2019	17.65	17.88	17.65	17.79	206,782	+0.21(+1.19%)
Apr 02, 2019	17.97	17.97	17.51	17.58	220,508	-0.37(-2.06%)
Apr 01, 2019	17.80	18.00	17.52	17.95	194,493	+0.15(+0.84%)
Mar 29, 2019	17.28	17.84	17.25	17.80	42,800	+0.54(+3.13%)
Mar 28, 2019	17.06	17.54	17.06	17.26	22,869	+0.13(+0.76%)
Mar 27, 2019	17.50	17.58	16.81	17.13	166,952	-0.36(-2.06%)
Mar 26, 2019	17.50	17.69	17.42	17.49	7,955	-0.01(-0.06%)
Mar 25, 2019	17.22	17.50	17.21	17.50	7,023	+0.23(+1.33%)
Mar 22, 2019	17.11	17.35	17.11	17.27	8,187	+0.02(+0.12%)
Mar 21, 2019	17.14	17.25	17.14	17.25	3,131	+0.01(+0.06%)
Mar 20, 2019	17.10	17.24	17.03	17.24	3,840	+0.06(+0.35%)
Mar 19, 2019	17.30	17.30	17.05	17.18	82,039	-0.12(-0.69%)
Mar 18, 2019	17.29	17.40	17.00	17.30	17,469	+0.06(+0.35%)
Mar 15, 2019	17.12	17.33	16.98	17.24	29,041	+0.32(+1.89%)
Mar 14, 2019	16.86	17.13	16.86	16.92	10,266	-0.16(-0.94%)
Mar 13, 2019	17.22	17.22	16.86	17.08	31,972	-0.10(-0.58%)
Mar 12, 2019	17.44	17.44	17.05	17.18	34,294	-0.06(-0.35%)
Mar 11, 2019	17.20	17.33	16.88	17.24	57,082	+0.14(+0.82%)
Mar 08, 2019	16.97	17.35	16.89	17.10	50,432	+0.33(+1.97%)
Mar 07, 2019	16.55	16.92	16.55	16.77	17,594	+0.18(+1.08%)
Mar 06, 2019	16.56	16.90	16.50	16.59	26,468	+0.00(+0.00%)
Mar 05, 2019	16.67	16.83	16.55	16.59	21,149	-0.09(-0.54%)
Mar 04, 2019	16.79	16.85	16.60	16.68	26,778	-0.09(-0.54%)

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.