Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	20.81	21.30	20.50	20.52	11,680	-0.51(-2.41%)
May 30, 2019	21.20	21.41	20.77	21.02	10,553	-0.16(-0.75%)
May 29, 2019	20.99	21.39	20.68	21.18	18,770	+0.10(+0.47%)
May 28, 2019	21.02	21.22	20.93	21.08	9,771	-0.15(-0.70%)
May 24, 2019	21.29	21.50	21.02	21.23	8,760	+0.03(+0.14%)
May 23, 2019	21.40	21.40	21.08	21.20	15,692	-0.28(-1.29%)
May 22, 2019	21.25	21.75	21.25	21.48	18,452	+0.17(+0.79%)
May 21, 2019	21.45	21.60	21.24	21.31	20,551	+0.06(+0.28%)
May 20, 2019	20.71	21.45	20.71	21.25	23,634	+0.32(+1.52%)
May 17, 2019	21.09	21.23	20.46	20.94	26,884	-0.24(-1.13%)
May 16, 2019	21.23	21.35	20.98	21.17	16,420	-0.07(-0.33%)
May 15, 2019	21.16	21.40	21.06	21.24	26,048	-0.02(-0.09%)
May 14, 2019	20.84	21.36	20.82	21.26	37,824	+0.49(+2.34%)
May 13, 2019	21.22	21.27	20.66	20.78	19,595	-0.64(-2.97%)
May 10, 2019	21.22	21.60	21.10	21.41	16,110	+0.15(+0.70%)
May 09, 2019	21.12	21.41	21.10	21.26	17,971	+0.03(+0.14%)
May 08, 2019	21.34	21.55	21.12	21.23	24,283	-0.17(-0.79%)
May 07, 2019	21.23	21.55	20.87	21.40	39,145	+0.10(+0.47%)
May 06, 2019	21.32	21.55	21.21	21.30	34,367	-0.17(-0.79%)
May 03, 2019	20.97	21.56	20.96	21.47	36,651	+0.48(+2.27%)
May 02, 2019	21.41	21.53	20.94	21.00	26,743	-0.43(-1.99%)
May 01, 2019	21.68	21.98	21.27	21.42	51,043	-0.35(-1.60%)
Apr 30, 2019	21.57	21.78	20.94	21.77	28,799	-0.13(-0.59%)
Apr 29, 2019	21.82	22.22	21.55	21.90	29,663	+0.13(+0.59%)
Apr 26, 2019	21.60	21.83	21.39	21.77	28,193	+0.17(+0.78%)
Apr 25, 2019	21.56	21.75	21.43	21.60	19,188	-0.09(-0.41%)
Apr 24, 2019	21.68	21.83	21.60	21.69	32,604	+0.06(+0.28%)
Apr 23, 2019	21.32	21.75	21.32	21.63	35,773	+0.18(+0.83%)
Apr 22, 2019	21.48	21.81	21.31	21.45	14,185	-0.04(-0.18%)
Apr 18, 2019	20.92	21.84	20.86	21.49	142,979	+0.51(+2.41%)
Apr 17, 2019	21.07	21.20	20.86	20.99	74,890	+0.14(+0.67%)
Apr 16, 2019	20.98	21.20	20.84	20.85	60,167	-0.08(-0.38%)
Apr 15, 2019	21.04	21.11	20.79	20.93	14,060	-0.03(-0.14%)
Apr 12, 2019	21.03	21.28	20.89	20.96	24,971	+0.06(+0.29%)
Apr 11, 2019	21.12	21.64	20.86	20.90	30,167	-0.22(-1.03%)
Apr 10, 2019	20.39	21.20	19.86	21.11	194,756	+0.89(+4.42%)
Apr 09, 2019	20.36	20.67	20.22	20.22	28,538	-0.30(-1.45%)
Apr 08, 2019	20.52	20.55	20.11	20.52	97,669	+0.06(+0.29%)
Apr 05, 2019	20.37	20.56	20.35	20.46	36,047	+0.00(+0.00%)
Apr 04, 2019	20.30	20.57	20.27	20.46	33,124	+0.16(+0.78%)
Apr 03, 2019	20.31	20.66	20.11	20.30	36,218	+0.11(+0.54%)
Apr 02, 2019	20.71	20.71	20.09	20.19	68,669	-0.20(-0.97%)
Apr 01, 2019	20.51	20.80	19.68	20.39	31,152	-0.15(-0.73%)
Mar 29, 2019	20.52	20.99	20.26	20.54	192,519	-0.26(-1.24%)
Mar 28, 2019	21.05	21.05	20.62	20.80	19,386	-0.33(-1.55%)
Mar 27, 2019	20.37	21.13	20.16	21.12	17,388	+0.47(+2.26%)
Mar 26, 2019	20.32	20.73	20.23	20.66	17,828	+0.33(+1.61%)
Mar 25, 2019	20.24	20.50	19.73	20.33	13,121	+0.08(+0.39%)
Mar 22, 2019	20.46	20.76	20.11	20.25	25,978	-0.31(-1.50%)
Mar 21, 2019	20.59	20.74	20.44	20.56	17,610	+0.06(+0.29%)
Mar 20, 2019	20.97	20.97	20.33	20.50	16,267	-0.50(-2.36%)
Mar 19, 2019	21.20	21.32	20.95	21.00	24,868	-0.08(-0.38%)
Mar 18, 2019	20.83	21.25	20.70	21.07	14,918	+0.14(+0.66%)
Mar 15, 2019	21.03	21.25	20.90	20.94	31,515	-0.16(-0.75%)
Mar 14, 2019	21.13	21.25	21.05	21.09	14,804	-0.01(-0.05%)
Mar 13, 2019	20.87	21.32	20.87	21.10	13,613	-0.05(-0.23%)
Mar 12, 2019	20.92	21.26	20.56	21.15	12,917	+0.24(+1.14%)
Mar 11, 2019	20.65	21.14	20.60	20.92	19,731	+0.26(+1.25%)
Mar 08, 2019	19.95	20.82	19.95	20.66	13,089	+0.65(+3.23%)
Mar 07, 2019	21.01	21.38	19.98	20.01	42,008	-1.37(-6.41%)
Mar 06, 2019	21.48	21.48	21.19	21.38	38,320	-0.05(-0.23%)
Mar 05, 2019	21.45	21.54	21.15	21.43	25,521	+0.08(+0.37%)
Mar 04, 2019	20.81	21.51	20.73	21.35	43,090	+0.63(+3.02%)

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.