Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.24	22.28	22.09	22.17	887,323	-0.30(-1.35%)
May 30, 2019	22.63	22.73	22.37	22.47	195,337	-0.08(-0.35%)
May 29, 2019	22.69	22.72	22.43	22.55	256,791	-0.26(-1.14%)
May 28, 2019	23.08	23.11	22.81	22.81	265,837	-0.20(-0.87%)
May 24, 2019	23.02	23.09	22.92	23.01	118,854	+0.09(+0.38%)
May 23, 2019	23.18	23.18	22.81	22.92	171,302	-0.44(-1.89%)
May 22, 2019	23.55	23.56	23.30	23.36	150,180	-0.23(-0.99%)
May 21, 2019	23.44	23.63	23.43	23.59	227,010	+0.25(+1.07%)
May 20, 2019	23.44	23.47	23.28	23.34	237,155	-0.19(-0.81%)
May 17, 2019	23.65	23.78	23.48	23.53	185,797	-0.22(-0.91%)
May 16, 2019	23.77	23.97	23.73	23.75	173,072	+0.03(+0.15%)
May 15, 2019	23.53	23.74	23.44	23.72	198,799	+0.05(+0.22%)
May 14, 2019	23.45	23.72	23.40	23.66	280,529	+0.24(+1.03%)
May 13, 2019	23.66	23.69	23.31	23.42	258,412	-0.60(-2.48%)
May 10, 2019	23.88	24.03	23.64	24.02	170,073	+0.04(+0.18%)
May 09, 2019	23.80	24.01	23.65	23.98	388,557	-0.02(-0.07%)
May 08, 2019	24.10	24.20	23.98	23.99	179,833	-0.11(-0.47%)
May 07, 2019	24.36	24.45	23.96	24.11	229,248	-0.42(-1.73%)
May 06, 2019	24.24	24.61	24.24	24.53	260,401	-0.01(-0.04%)
May 03, 2019	24.17	24.55	24.17	24.54	228,229	+0.50(+2.09%)
May 02, 2019	24.08	24.18	23.85	24.04	273,945	-0.05(-0.22%)
May 01, 2019	24.41	24.41	24.09	24.09	298,253	-0.28(-1.14%)
Apr 30, 2019	24.45	24.51	24.19	24.36	546,851	-0.10(-0.42%)
Apr 29, 2019	24.42	24.55	24.38	24.47	381,832	+0.09(+0.35%)
Apr 26, 2019	24.11	24.40	24.11	24.38	153,077	+0.28(+1.15%)
Apr 25, 2019	24.38	24.39	24.00	24.11	170,220	-0.35(-1.45%)
Apr 24, 2019	24.43	24.59	24.38	24.46	223,153	+0.06(+0.25%)
Apr 23, 2019	24.14	24.49	24.14	24.40	206,939	+0.26(+1.09%)
Apr 22, 2019	24.36	24.39	24.02	24.14	191,694	-0.27(-1.10%)
Apr 18, 2019	24.48	24.50	24.32	24.40	252,839	-0.07(-0.28%)
Apr 17, 2019	24.56	24.56	24.37	24.47	162,326	-0.01(-0.04%)
Apr 16, 2019	24.47	24.51	24.36	24.48	205,142	+0.04(+0.18%)
Apr 15, 2019	24.54	24.58	24.37	24.44	215,793	-0.09(-0.39%)
Apr 12, 2019	24.54	24.60	24.43	24.53	181,659	+0.09(+0.39%)
Apr 11, 2019	24.43	24.50	24.38	24.44	196,591	+0.01(+0.04%)
Apr 10, 2019	24.13	24.45	24.13	24.43	153,242	+0.31(+1.29%)
Apr 09, 2019	24.33	24.39	24.08	24.12	203,466	-0.28(-1.17%)
Apr 08, 2019	24.39	24.46	24.33	24.40	217,235	-0.05(-0.21%)
Apr 05, 2019	24.32	24.48	24.29	24.45	212,728	+0.20(+0.82%)
Apr 04, 2019	24.04	24.26	24.04	24.26	198,658	+0.23(+0.97%)
Apr 03, 2019	24.10	24.17	23.97	24.02	260,187	+0.08(+0.32%)
Apr 02, 2019	24.10	24.10	23.86	23.95	215,597	-0.16(-0.64%)
Apr 01, 2019	23.91	24.10	23.87	24.10	217,351	+0.34(+1.45%)
Mar 29, 2019	23.89	23.95	23.65	23.76	341,640	+0.01(+0.04%)
Mar 28, 2019	23.66	23.82	23.53	23.75	301,087	+0.17(+0.73%)
Mar 27, 2019	23.52	23.67	23.36	23.57	388,977	+0.07(+0.29%)
Mar 26, 2019	23.35	23.64	23.35	23.51	223,036	+0.32(+1.40%)
Mar 25, 2019	23.11	23.33	22.94	23.18	218,428	+0.06(+0.26%)
Mar 22, 2019	23.71	23.75	23.12	23.12	428,782	-0.72(-3.04%)
Mar 21, 2019	23.52	23.97	23.52	23.85	200,334	+0.27(+1.13%)
Mar 20, 2019	23.79	23.86	23.45	23.58	176,329	-0.23(-0.98%)
Mar 19, 2019	24.05	24.06	23.77	23.81	247,529	-0.16(-0.65%)
Mar 18, 2019	23.88	24.02	23.78	23.97	191,587	+0.11(+0.47%)
Mar 15, 2019	23.86	23.99	23.79	23.86	247,900	+0.02(+0.07%)
Mar 14, 2019	24.00	24.01	23.80	23.84	351,769	-0.18(-0.75%)
Mar 13, 2019	23.98	24.11	23.98	24.02	208,327	+0.08(+0.32%)
Mar 12, 2019	24.01	24.06	23.89	23.94	468,311	-0.09(-0.36%)
Mar 11, 2019	23.73	24.03	23.72	24.03	256,190	+0.34(+1.46%)
Mar 08, 2019	23.61	23.68	23.55	23.68	208,245	-0.02(-0.07%)
Mar 07, 2019	23.94	23.94	23.68	23.70	278,356	-0.26(-1.08%)
Mar 06, 2019	24.30	24.33	23.94	23.96	257,176	-0.34(-1.38%)
Mar 05, 2019	24.40	24.41	24.27	24.30	186,122	-0.08(-0.32%)
Mar 04, 2019	24.60	24.60	24.23	24.37	233,263	-0.16(-0.67%)

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.