Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.16	24.42	21.58	22.03	56,866	-0.34(-1.54%)
May 30, 2019	22.35	22.53	21.96	22.38	64,169	+0.00(+0.00%)
May 29, 2019	22.33	22.46	21.85	22.38	85,167	-0.01(-0.04%)
May 28, 2019	22.69	23.09	22.36	22.39	104,081	-0.30(-1.34%)
May 24, 2019	23.05	23.16	22.53	22.69	31,294	-0.18(-0.79%)
May 23, 2019	23.04	23.24	22.61	22.87	129,435	-0.34(-1.45%)
May 22, 2019	23.21	23.44	23.06	23.21	48,762	-0.12(-0.53%)
May 21, 2019	23.38	23.46	23.17	23.33	120,456	+0.00(+0.00%)
May 20, 2019	23.16	23.41	23.13	23.33	78,792	+0.08(+0.35%)
May 17, 2019	23.16	23.75	23.16	23.25	73,548	-0.08(-0.35%)
May 16, 2019	23.53	24.04	23.20	23.33	87,333	-0.19(-0.80%)
May 15, 2019	23.20	23.65	23.16	23.52	80,328	+0.04(+0.18%)
May 14, 2019	23.08	23.53	22.82	23.48	52,071	+0.45(+1.96%)
May 13, 2019	23.43	23.43	22.53	23.03	53,115	-0.89(-3.71%)
May 10, 2019	23.74	24.28	23.37	23.91	45,785	+0.05(+0.21%)
May 09, 2019	23.84	23.92	23.42	23.86	30,268	-0.12(-0.51%)
May 08, 2019	24.88	24.88	23.86	23.99	103,128	-0.93(-3.72%)
May 07, 2019	24.72	25.20	24.72	24.92	99,131	+0.02(+0.07%)
May 06, 2019	25.06	25.34	24.64	24.90	58,553	-0.64(-2.51%)
May 03, 2019	24.88	25.64	24.88	25.54	46,759	+0.62(+2.47%)
May 02, 2019	24.50	24.92	24.19	24.92	66,130	+0.40(+1.64%)
May 01, 2019	24.52	24.67	23.99	24.52	45,950	+0.04(+0.17%)
Apr 30, 2019	25.32	25.32	24.40	24.48	68,111	-0.61(-2.42%)
Apr 29, 2019	23.94	25.15	23.84	25.09	98,510	+1.25(+5.24%)
Apr 26, 2019	23.27	24.02	23.13	23.84	78,906	+0.76(+3.27%)
Apr 25, 2019	23.15	23.19	22.72	23.08	77,435	-0.10(-0.43%)
Apr 24, 2019	23.59	24.18	23.10	23.18	143,868	-0.15(-0.63%)
Apr 23, 2019	23.47	23.88	23.23	23.33	97,350	+0.08(+0.35%)
Apr 22, 2019	23.02	23.32	22.72	23.25	136,618	+0.22(+0.96%)
Apr 18, 2019	23.02	23.13	22.61	23.03	66,729	-0.14(-0.60%)
Apr 17, 2019	23.01	23.27	21.85	23.17	180,857	-1.65(-6.65%)
Apr 16, 2019	24.56	25.05	24.44	24.82	61,233	+0.37(+1.51%)
Apr 15, 2019	24.50	25.26	24.30	24.45	56,387	+0.03(+0.13%)
Apr 12, 2019	24.97	25.51	24.27	24.42	38,478	-0.38(-1.52%)
Apr 11, 2019	24.30	25.21	23.73	24.79	74,476	+0.48(+1.99%)
Apr 10, 2019	23.70	24.33	23.46	24.31	81,077	+0.67(+2.85%)
Apr 09, 2019	23.96	24.33	23.52	23.64	84,078	-0.25(-1.07%)
Apr 08, 2019	24.16	24.40	23.70	23.89	31,567	-0.30(-1.22%)
Apr 05, 2019	24.28	24.57	23.98	24.19	71,112	-0.08(-0.34%)
Apr 04, 2019	23.86	24.28	23.68	24.27	52,533	+0.40(+1.69%)
Apr 03, 2019	24.06	24.08	23.69	23.86	96,565	+0.01(+0.03%)
Apr 02, 2019	23.59	23.92	23.43	23.86	35,684	+0.25(+1.08%)
Apr 01, 2019	24.02	24.06	23.40	23.60	109,626	-0.07(-0.31%)
Mar 29, 2019	23.64	24.44	23.58	23.68	144,296	+0.19(+0.80%)
Mar 28, 2019	23.86	24.16	23.33	23.49	31,875	-0.31(-1.31%)
Mar 27, 2019	23.45	23.89	23.15	23.80	35,904	+0.37(+1.58%)
Mar 26, 2019	22.62	23.43	22.49	23.43	46,666	+0.80(+3.56%)
Mar 25, 2019	21.78	22.75	21.43	22.62	44,553	+0.97(+4.47%)
Mar 22, 2019	22.82	22.96	21.54	21.66	38,722	-1.13(-4.97%)
Mar 21, 2019	22.53	23.36	22.53	22.79	44,091	+0.21(+0.91%)
Mar 20, 2019	23.26	23.31	22.31	22.58	36,754	-0.67(-2.90%)
Mar 19, 2019	23.96	24.00	23.25	23.26	23,675	-0.68(-2.85%)
Mar 18, 2019	23.80	24.01	23.42	23.94	44,205	+0.13(+0.55%)
Mar 15, 2019	24.41	24.45	23.53	23.81	124,691	-0.53(-2.16%)
Mar 14, 2019	24.81	24.84	24.25	24.33	19,011	-0.47(-1.91%)
Mar 13, 2019	24.92	25.32	24.60	24.81	23,532	+0.01(+0.03%)
Mar 12, 2019	24.94	25.04	24.47	24.80	26,821	-0.05(-0.20%)
Mar 11, 2019	24.55	25.01	24.26	24.85	38,719	+0.32(+1.30%)
Mar 08, 2019	24.29	24.61	24.02	24.53	20,927	+0.23(+0.94%)
Mar 07, 2019	24.64	24.64	24.17	24.30	26,867	-0.35(-1.43%)
Mar 06, 2019	25.43	25.43	24.41	24.65	33,556	-0.76(-2.99%)
Mar 05, 2019	25.59	25.80	25.35	25.41	16,038	-0.18(-0.70%)
Mar 04, 2019	25.97	26.07	25.32	25.59	143,983	-0.38(-1.45%)

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.