Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.38	23.56	23.32	23.43	16,400	-0.25(-1.04%)
May 30, 2019	23.73	23.75	23.56	23.68	8,281	+0.06(+0.27%)
May 29, 2019	23.81	23.81	23.44	23.61	27,182	-0.32(-1.33%)
May 28, 2019	23.96	24.19	23.87	23.93	23,427	+0.08(+0.34%)
May 24, 2019	23.99	24.03	23.79	23.85	20,600	+0.11(+0.46%)
May 23, 2019	23.85	23.96	23.62	23.74	45,906	-0.63(-2.59%)
May 22, 2019	24.28	24.48	24.28	24.37	28,967	-0.00(-0.01%)
May 21, 2019	24.32	24.45	24.30	24.37	14,884	+0.24(+1.01%)
May 20, 2019	24.32	24.32	24.00	24.13	10,834	-0.52(-2.11%)
May 17, 2019	24.72	24.93	24.59	24.65	13,900	-0.50(-1.99%)
May 16, 2019	24.76	25.29	24.71	25.15	30,331	+0.47(+1.90%)
May 15, 2019	24.16	24.78	24.16	24.68	12,443	+0.37(+1.52%)
May 14, 2019	24.00	24.41	23.91	24.31	24,761	+0.45(+1.91%)
May 13, 2019	24.16	24.26	23.78	23.86	70,729	-0.99(-3.98%)
May 10, 2019	24.82	24.93	24.35	24.84	16,600	+0.05(+0.19%)
May 09, 2019	24.57	24.84	24.16	24.80	32,500	-0.14(-0.54%)
May 08, 2019	24.83	25.04	24.75	24.93	20,066	+0.08(+0.32%)
May 07, 2019	25.27	25.36	24.61	24.85	32,638	-0.64(-2.51%)
May 06, 2019	25.01	25.60	24.86	25.49	40,482	-0.21(-0.82%)
May 03, 2019	25.36	25.70	25.35	25.70	37,000	+0.57(+2.25%)
May 02, 2019	25.19	25.38	24.89	25.13	21,964	-0.07(-0.26%)
May 01, 2019	25.48	25.55	25.20	25.20	25,501	-0.29(-1.14%)
Apr 30, 2019	25.42	25.54	25.24	25.49	30,395	-0.06(-0.23%)
Apr 29, 2019	25.44	25.55	25.41	25.55	31,007	+0.20(+0.79%)
Apr 26, 2019	25.19	25.40	25.08	25.35	31,300	+0.17(+0.68%)
Apr 25, 2019	25.13	25.26	24.93	25.18	24,582	+0.14(+0.56%)
Apr 24, 2019	25.23	25.25	25.02	25.04	13,040	-0.16(-0.63%)
Apr 23, 2019	24.82	25.22	24.82	25.20	83,255	+0.43(+1.74%)
Apr 22, 2019	24.44	24.78	24.44	24.77	34,177	+0.22(+0.90%)
Apr 18, 2019	24.51	24.55	24.32	24.55	31,600	-0.04(-0.16%)
Apr 17, 2019	24.92	24.92	24.53	24.59	26,322	-0.13(-0.53%)
Apr 16, 2019	24.86	24.89	24.71	24.72	25,629	+0.00(+0.00%)
Apr 15, 2019	24.82	24.82	24.53	24.72	27,910	-0.08(-0.33%)
Apr 12, 2019	24.83	24.83	24.69	24.80	19,400	+0.18(+0.71%)
Apr 11, 2019	24.66	24.66	24.56	24.62	22,109	-0.04(-0.16%)
Apr 10, 2019	24.51	24.70	24.51	24.67	17,779	+0.22(+0.90%)
Apr 09, 2019	24.39	24.51	24.39	24.45	13,429	+0.02(+0.10%)
Apr 08, 2019	24.41	24.45	24.16	24.42	12,712	-0.02(-0.06%)
Apr 05, 2019	24.37	24.51	24.37	24.44	9,800	+0.14(+0.57%)
Apr 04, 2019	24.63	24.63	24.04	24.30	40,605	-0.29(-1.20%)
Apr 03, 2019	24.56	24.80	24.56	24.59	30,928	+0.15(+0.61%)
Apr 02, 2019	24.30	24.45	24.24	24.44	65,327	+0.06(+0.25%)
Apr 01, 2019	24.32	24.45	24.15	24.38	28,798	+0.28(+1.16%)
Mar 29, 2019	23.98	24.15	23.92	24.10	11,600	+0.28(+1.20%)
Mar 28, 2019	23.68	23.90	23.55	23.82	17,740	+0.18(+0.76%)
Mar 27, 2019	23.99	24.00	23.44	23.64	12,659	-0.31(-1.32%)
Mar 26, 2019	24.07	24.17	23.88	23.95	17,068	+0.02(+0.07%)
Mar 25, 2019	23.70	23.98	23.61	23.93	9,298	+0.05(+0.22%)
Mar 22, 2019	24.47	24.47	23.85	23.88	17,200	-0.66(-2.70%)
Mar 21, 2019	24.12	24.58	24.12	24.54	35,843	+0.30(+1.24%)
Mar 20, 2019	24.10	24.35	23.93	24.24	28,513	+0.13(+0.55%)
Mar 19, 2019	24.18	24.25	24.07	24.11	19,263	-0.07(-0.29%)
Mar 18, 2019	24.16	24.27	24.05	24.18	20,093	+0.13(+0.55%)
Mar 15, 2019	24.06	24.12	24.00	24.05	20,000	-0.02(-0.07%)
Mar 14, 2019	24.00	24.07	23.93	24.07	26,648	+0.04(+0.18%)
Mar 13, 2019	23.98	24.12	23.94	24.02	31,667	+0.12(+0.52%)
Mar 12, 2019	23.87	23.94	23.79	23.90	21,709	+0.11(+0.46%)
Mar 11, 2019	23.29	23.80	23.29	23.79	19,866	+0.65(+2.80%)
Mar 08, 2019	22.85	23.15	22.70	23.14	20,200	-0.03(-0.13%)
Mar 07, 2019	23.55	23.55	23.10	23.17	12,337	-0.47(-1.99%)
Mar 06, 2019	23.85	23.90	23.56	23.64	28,976	-0.22(-0.92%)
Mar 05, 2019	23.57	23.89	23.55	23.86	23,232	+0.33(+1.40%)
Mar 04, 2019	23.89	23.91	23.15	23.53	118,755	-0.17(-0.72%)

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.