Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	21.63	21.93	21.57	21.83	238,915	+0.13(+0.62%)
May 30, 2019	21.63	21.79	21.63	21.69	133,503	+0.08(+0.39%)
May 29, 2019	21.84	21.90	21.53	21.61	279,980	-0.27(-1.23%)
May 28, 2019	22.19	22.24	21.88	21.88	472,626	-0.24(-1.10%)
May 24, 2019	22.13	22.21	22.09	22.12	233,323	+0.08(+0.38%)
May 23, 2019	21.94	22.06	21.89	22.04	178,861	+0.04(+0.17%)
May 22, 2019	21.98	22.02	21.90	22.00	135,364	+0.05(+0.25%)
May 21, 2019	21.85	21.99	21.83	21.94	120,637	+0.19(+0.85%)
May 20, 2019	22.02	22.09	21.68	21.76	180,516	-0.33(-1.48%)
May 17, 2019	22.06	22.12	21.96	22.09	190,727	-0.03(-0.15%)
May 16, 2019	22.01	22.20	22.01	22.12	136,717	+0.11(+0.50%)
May 15, 2019	21.87	22.06	21.80	22.01	185,510	+0.13(+0.61%)
May 14, 2019	21.84	21.94	21.79	21.88	193,690	+0.08(+0.39%)
May 13, 2019	21.68	21.82	21.64	21.79	326,764	-0.03(-0.15%)
May 10, 2019	21.54	21.87	21.53	21.83	121,956	+0.25(+1.17%)
May 09, 2019	21.48	21.63	21.34	21.57	202,527	+0.04(+0.20%)
May 08, 2019	21.57	21.72	21.52	21.53	154,458	-0.01(-0.04%)
May 07, 2019	21.89	21.91	21.40	21.54	242,791	-0.40(-1.84%)
May 06, 2019	21.91	22.01	21.82	21.94	191,464	-0.08(-0.38%)
May 03, 2019	21.92	22.04	21.83	22.03	133,616	+0.21(+0.96%)
May 02, 2019	21.80	22.02	21.77	21.82	249,725	+0.00(+0.00%)
May 01, 2019	21.84	22.05	21.78	21.82	236,107	+0.03(+0.12%)
Apr 30, 2019	21.62	21.83	21.47	21.79	395,040	+0.22(+1.01%)
Apr 29, 2019	21.78	21.85	21.56	21.57	424,447	-0.20(-0.93%)
Apr 26, 2019	21.72	21.81	21.63	21.78	276,275	+0.14(+0.66%)
Apr 25, 2019	21.61	21.68	21.47	21.63	148,088	-0.03(-0.12%)
Apr 24, 2019	21.55	21.73	21.55	21.66	168,025	+0.18(+0.86%)
Apr 23, 2019	21.30	21.54	21.21	21.47	174,266	+0.26(+1.23%)
Apr 22, 2019	21.46	21.46	21.04	21.21	385,008	-0.24(-1.14%)
Apr 18, 2019	21.35	21.51	21.26	21.46	173,118	+0.15(+0.71%)
Apr 17, 2019	21.57	21.57	21.23	21.31	285,936	-0.21(-0.98%)
Apr 16, 2019	22.00	22.00	21.42	21.52	471,763	-0.49(-2.22%)
Apr 15, 2019	22.11	22.12	21.94	22.00	267,230	-0.12(-0.53%)
Apr 12, 2019	22.00	22.12	21.84	22.12	320,298	+0.11(+0.50%)
Apr 11, 2019	22.04	22.10	21.92	22.01	169,020	-0.02(-0.08%)
Apr 10, 2019	21.87	22.03	21.87	22.03	146,141	+0.23(+1.04%)
Apr 09, 2019	21.92	21.93	21.78	21.80	335,862	-0.13(-0.61%)
Apr 08, 2019	22.06	22.06	21.87	21.94	231,947	-0.13(-0.57%)
Apr 05, 2019	21.94	22.06	21.88	22.06	230,229	+0.17(+0.77%)
Apr 04, 2019	21.96	21.97	21.79	21.89	450,417	-0.05(-0.23%)
Apr 03, 2019	21.96	22.03	21.80	21.94	441,842	+0.00(+0.00%)
Apr 02, 2019	21.80	21.98	21.65	21.94	377,494	+0.13(+0.62%)
Apr 01, 2019	21.85	21.87	21.57	21.81	916,552	-0.02(-0.08%)
Mar 29, 2019	21.87	21.88	21.75	21.83	241,651	+0.00(+0.00%)
Mar 28, 2019	21.68	21.84	21.63	21.83	183,851	+0.18(+0.82%)
Mar 27, 2019	21.73	21.75	21.52	21.65	150,260	-0.03(-0.15%)
Mar 26, 2019	21.57	21.70	21.55	21.68	269,877	+0.16(+0.74%)
Mar 25, 2019	21.51	21.59	21.38	21.52	271,325	+0.04(+0.20%)
Mar 22, 2019	21.68	21.79	21.48	21.48	1,447,769	-0.16(-0.74%)
Mar 21, 2019	21.25	21.66	21.25	21.64	198,530	+0.35(+1.66%)
Mar 20, 2019	21.22	21.40	21.06	21.29	179,901	+0.07(+0.32%)
Mar 19, 2019	21.30	21.33	21.15	21.22	335,668	-0.07(-0.32%)
Mar 18, 2019	21.43	21.45	21.18	21.29	237,915	-0.11(-0.51%)
Mar 15, 2019	21.52	21.55	21.36	21.40	188,348	-0.06(-0.29%)
Mar 14, 2019	21.41	21.47	21.36	21.46	113,025	+0.04(+0.19%)
Mar 13, 2019	21.33	21.48	21.33	21.42	170,916	+0.10(+0.47%)
Mar 12, 2019	21.24	21.37	21.24	21.32	994,848	+0.10(+0.47%)
Mar 11, 2019	20.98	21.24	20.98	21.22	182,362	+0.29(+1.39%)
Mar 08, 2019	20.85	20.99	20.83	20.93	136,571	+0.03(+0.12%)
Mar 07, 2019	20.96	21.09	20.84	20.90	280,399	-0.04(-0.20%)
Mar 06, 2019	21.04	21.10	20.93	20.94	153,059	-0.10(-0.47%)
Mar 05, 2019	20.97	21.12	20.93	21.04	202,290	+0.07(+0.32%)
Mar 04, 2019	20.99	21.00	20.75	20.98	1,039,010	+0.08(+0.40%)

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.