Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.54	23.69	23.54	23.59	27,200	+0.05(+0.23%)
May 30, 2019	23.52	23.70	23.52	23.54	27,060	-0.02(-0.08%)
May 29, 2019	23.59	23.59	23.46	23.56	16,685	-0.29(-1.20%)
May 28, 2019	23.90	24.00	23.80	23.84	32,711	-0.08(-0.31%)
May 24, 2019	23.80	23.96	23.76	23.92	26,600	+0.55(+2.35%)
May 23, 2019	23.23	23.43	23.23	23.37	19,437	-0.05(-0.21%)
May 22, 2019	23.27	23.42	23.24	23.42	28,418	+0.06(+0.26%)
May 21, 2019	23.36	23.43	23.28	23.36	18,881	+0.10(+0.43%)
May 20, 2019	23.10	23.32	23.10	23.26	21,788	+0.27(+1.17%)
May 17, 2019	23.06	23.09	22.95	22.99	24,300	-0.12(-0.52%)
May 16, 2019	22.91	23.17	22.91	23.11	37,589	+0.52(+2.30%)
May 15, 2019	22.35	22.71	22.35	22.59	73,759	+0.33(+1.50%)
May 14, 2019	22.14	22.36	22.14	22.26	72,390	+0.18(+0.80%)
May 13, 2019	22.19	22.25	22.07	22.08	33,286	-0.37(-1.65%)
May 10, 2019	22.41	22.56	22.32	22.45	36,700	+0.16(+0.73%)
May 09, 2019	22.25	22.38	22.16	22.29	42,179	-0.17(-0.77%)
May 08, 2019	22.43	22.54	22.35	22.46	75,251	+0.21(+0.94%)
May 07, 2019	22.39	22.40	22.21	22.25	42,012	-0.52(-2.28%)
May 06, 2019	22.58	22.79	22.58	22.77	768,614	-0.48(-2.06%)
May 03, 2019	23.27	23.28	23.15	23.25	11,100	-0.60(-2.52%)
May 02, 2019	23.90	23.94	23.79	23.85	13,068	-0.11(-0.46%)
May 01, 2019	24.07	24.17	23.96	23.96	18,048	-0.11(-0.44%)
Apr 30, 2019	24.05	24.10	23.95	24.07	24,013	+0.05(+0.23%)
Apr 29, 2019	23.97	24.12	23.96	24.01	24,134	-0.03(-0.12%)
Apr 26, 2019	23.98	24.07	23.98	24.04	17,800	+0.05(+0.21%)
Apr 25, 2019	23.93	24.10	23.93	23.99	16,845	+0.01(+0.06%)
Apr 24, 2019	24.02	24.08	23.95	23.98	21,708	-0.02(-0.10%)
Apr 23, 2019	23.94	24.00	23.89	24.00	433,120	-1.35(-5.33%)
Apr 22, 2019	25.42	25.49	25.14	25.35	13,650	+0.11(+0.44%)
Apr 18, 2019	25.30	25.36	25.24	25.24	12,900	-0.16(-0.61%)
Apr 17, 2019	25.40	25.45	25.34	25.39	18,988	+0.16(+0.61%)
Apr 16, 2019	25.19	25.33	25.19	25.24	24,981	+0.22(+0.88%)
Apr 15, 2019	25.02	25.09	25.01	25.02	22,153	+0.27(+1.09%)
Apr 12, 2019	24.79	24.90	24.72	24.75	15,300	-0.02(-0.10%)
Apr 11, 2019	24.71	24.78	24.66	24.77	24,145	+0.00(+0.02%)
Apr 10, 2019	24.77	24.81	24.72	24.77	8,615	-0.05(-0.18%)
Apr 09, 2019	24.84	24.87	24.80	24.82	14,081	-0.17(-0.68%)
Apr 08, 2019	25.02	25.02	24.90	24.98	9,246	+0.20(+0.83%)
Apr 05, 2019	24.80	24.84	24.71	24.78	12,600	-0.03(-0.12%)
Apr 04, 2019	24.86	24.90	24.77	24.81	38,493	-0.11(-0.44%)
Apr 03, 2019	24.89	24.99	24.85	24.92	14,991	+0.14(+0.54%)
Apr 02, 2019	24.70	24.82	24.61	24.79	29,670	+0.19(+0.77%)
Apr 01, 2019	24.64	24.65	24.59	24.59	11,121	+0.20(+0.84%)
Mar 29, 2019	24.38	24.39	24.30	24.39	7,400	+0.04(+0.14%)
Mar 28, 2019	24.40	24.40	24.28	24.36	34,464	+0.04(+0.14%)
Mar 27, 2019	24.41	24.41	24.28	24.32	34,063	+0.05(+0.23%)
Mar 26, 2019	24.35	24.35	24.16	24.27	16,632	-0.02(-0.10%)
Mar 25, 2019	24.28	24.33	24.23	24.29	22,840	+0.11(+0.45%)
Mar 22, 2019	24.34	24.34	24.18	24.18	115,300	-0.34(-1.39%)
Mar 21, 2019	24.37	24.61	24.37	24.52	49,953	-0.03(-0.12%)
Mar 20, 2019	24.50	24.68	24.48	24.55	29,952	-0.17(-0.69%)
Mar 19, 2019	24.88	24.90	24.70	24.72	33,761	+0.00(+0.00%)
Mar 18, 2019	24.86	24.93	24.72	24.72	37,135	-0.16(-0.64%)
Mar 15, 2019	24.92	24.95	24.87	24.88	6,000	+0.27(+1.10%)
Mar 14, 2019	24.51	24.72	24.51	24.61	12,677	+0.18(+0.72%)
Mar 13, 2019	24.32	24.46	24.32	24.43	9,197	+0.14(+0.60%)
Mar 12, 2019	24.20	24.29	24.18	24.29	17,807	+0.09(+0.39%)
Mar 11, 2019	24.20	24.23	24.14	24.20	10,160	+0.05(+0.23%)
Mar 08, 2019	23.97	24.17	23.97	24.14	20,300	+0.04(+0.15%)
Mar 07, 2019	24.26	24.28	24.07	24.11	15,198	-0.23(-0.97%)
Mar 06, 2019	24.45	24.45	24.31	24.34	23,463	-0.10(-0.41%)
Mar 05, 2019	24.45	24.49	24.38	24.44	11,936	-0.12(-0.51%)
Mar 04, 2019	24.65	24.70	24.49	24.57	24,393	-0.22(-0.89%)

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.