Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.71	23.94	23.53	23.91	1,202,573	-0.01(-0.03%)
May 30, 2019	23.85	24.04	23.85	23.91	1,007,747	+0.05(+0.20%)
May 29, 2019	24.20	24.20	23.77	23.87	661,858	-0.40(-1.63%)
May 28, 2019	24.26	24.50	24.22	24.26	1,931,248	+0.17(+0.70%)
May 24, 2019	23.97	24.18	23.90	24.09	459,693	+0.22(+0.93%)
May 23, 2019	23.99	23.99	23.67	23.87	711,332	-0.38(-1.57%)
May 22, 2019	24.22	24.27	23.98	24.26	801,121	-0.07(-0.30%)
May 21, 2019	24.26	24.46	24.23	24.33	658,194	+0.19(+0.77%)
May 20, 2019	24.26	24.34	24.04	24.14	461,680	-0.09(-0.36%)
May 17, 2019	24.10	24.40	24.10	24.23	572,353	+0.01(+0.03%)
May 16, 2019	23.94	24.57	23.89	24.22	980,811	+0.37(+1.57%)
May 15, 2019	23.57	24.01	23.51	23.85	602,921	+0.23(+0.99%)
May 14, 2019	23.66	23.75	23.52	23.62	636,602	+0.11(+0.48%)
May 13, 2019	23.62	23.65	23.34	23.50	592,266	-0.17(-0.70%)
May 10, 2019	23.52	23.77	23.30	23.67	868,507	+0.15(+0.62%)
May 09, 2019	23.28	23.57	23.24	23.52	729,193	+0.12(+0.51%)
May 08, 2019	23.32	23.50	23.30	23.40	847,970	+0.05(+0.23%)
May 07, 2019	23.33	23.41	23.15	23.35	1,125,065	-0.21(-0.91%)
May 06, 2019	23.31	23.61	23.26	23.56	1,100,302	-0.05(-0.20%)
May 03, 2019	23.82	23.86	23.59	23.61	873,008	+0.29(+1.26%)
May 02, 2019	23.48	23.58	23.16	23.32	711,025	-0.33(-1.41%)
May 01, 2019	23.82	23.92	23.61	23.65	937,437	-0.19(-0.78%)
Apr 30, 2019	24.20	24.20	23.83	23.84	898,893	-0.26(-1.08%)
Apr 29, 2019	24.30	24.36	24.08	24.10	686,566	-0.24(-0.99%)
Apr 26, 2019	24.48	24.49	24.01	24.34	1,150,558	-0.14(-0.57%)
Apr 25, 2019	24.50	24.68	24.44	24.48	583,764	-0.11(-0.43%)
Apr 24, 2019	24.94	24.96	24.56	24.58	508,566	-0.33(-1.31%)
Apr 23, 2019	25.00	25.06	24.80	24.91	478,087	-0.12(-0.48%)
Apr 22, 2019	24.82	25.09	24.81	25.03	463,282	+0.28(+1.13%)
Apr 18, 2019	24.73	24.78	24.66	24.75	323,595	+0.03(+0.11%)
Apr 17, 2019	24.95	24.98	24.69	24.72	479,964	-0.06(-0.24%)
Apr 16, 2019	24.86	24.87	24.71	24.78	420,568	-0.10(-0.40%)
Apr 15, 2019	24.94	24.94	24.78	24.88	892,218	-0.04(-0.16%)
Apr 12, 2019	24.98	25.03	24.75	24.92	626,079	+0.07(+0.29%)
Apr 11, 2019	24.80	25.03	24.74	24.85	668,156	+0.00(+0.00%)
Apr 10, 2019	24.78	24.95	24.64	24.85	620,254	+0.21(+0.83%)
Apr 09, 2019	24.91	24.91	24.60	24.64	550,752	-0.25(-0.99%)
Apr 08, 2019	24.88	24.94	24.76	24.89	676,146	+0.02(+0.08%)
Apr 05, 2019	24.66	24.87	24.55	24.87	507,709	+0.18(+0.72%)
Apr 04, 2019	24.68	24.74	24.57	24.69	678,486	+0.01(+0.05%)
Apr 03, 2019	24.92	24.92	24.56	24.68	777,994	-0.24(-0.96%)
Apr 02, 2019	24.78	24.94	24.56	24.92	896,459	+0.19(+0.78%)
Apr 01, 2019	24.54	24.74	24.41	24.72	933,784	+0.34(+1.41%)
Mar 29, 2019	24.54	24.58	24.23	24.38	647,492	+0.05(+0.22%)
Mar 28, 2019	24.15	24.52	24.15	24.33	708,332	+0.03(+0.11%)
Mar 27, 2019	24.29	24.41	24.12	24.30	847,406	+0.02(+0.08%)
Mar 26, 2019	24.35	24.54	24.27	24.28	814,966	+0.10(+0.41%)
Mar 25, 2019	24.46	24.46	24.15	24.18	831,624	-0.31(-1.27%)
Mar 22, 2019	24.66	24.74	24.48	24.49	683,530	-0.28(-1.12%)
Mar 21, 2019	24.72	24.89	24.69	24.77	1,008,539	-0.07(-0.27%)
Mar 20, 2019	24.47	25.03	24.45	24.84	678,342	+0.29(+1.18%)
Mar 19, 2019	24.73	24.82	24.49	24.55	471,449	-0.09(-0.38%)
Mar 18, 2019	24.43	24.66	24.37	24.64	433,659	+0.22(+0.89%)
Mar 15, 2019	24.44	24.75	24.41	24.42	954,051	-0.08(-0.32%)
Mar 14, 2019	24.38	24.57	24.38	24.50	490,108	+0.04(+0.16%)
Mar 13, 2019	24.31	24.54	24.31	24.46	647,745	+0.23(+0.95%)
Mar 12, 2019	24.16	24.43	24.16	24.23	718,450	+0.08(+0.33%)
Mar 11, 2019	24.08	24.33	24.06	24.15	866,257	+0.03(+0.14%)
Mar 08, 2019	24.17	24.35	23.98	24.12	648,209	-0.25(-1.03%)
Mar 07, 2019	24.33	24.52	24.24	24.37	587,760	+0.06(+0.24%)
Mar 06, 2019	24.37	24.53	24.29	24.31	1,257,624	-0.15(-0.59%)
Mar 05, 2019	24.24	24.54	24.17	24.45	837,291	+0.20(+0.82%)
Mar 04, 2019	24.31	24.35	23.94	24.25	1,007,078	-0.04(-0.16%)

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.