Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.91	23.96	23.45	23.80	130,688	-0.12(-0.49%)
May 30, 2019	24.55	24.59	23.82	23.92	170,142	-0.48(-1.98%)
May 29, 2019	24.55	24.57	24.15	24.41	85,593	-0.12(-0.51%)
May 28, 2019	24.76	24.87	24.36	24.53	37,069	-0.16(-0.63%)
May 24, 2019	24.55	24.76	24.55	24.69	20,372	+0.28(+1.15%)
May 23, 2019	24.44	24.54	24.28	24.41	23,621	-0.26(-1.04%)
May 22, 2019	24.37	24.81	24.32	24.66	84,892	+0.25(+1.02%)
May 21, 2019	24.31	24.62	24.23	24.41	89,662	+0.09(+0.35%)
May 20, 2019	24.33	24.59	24.31	24.33	71,049	-0.30(-1.24%)
May 17, 2019	24.68	24.87	24.35	24.63	159,773	+0.03(+0.11%)
May 16, 2019	24.56	24.83	24.50	24.60	137,605	+0.13(+0.53%)
May 15, 2019	24.58	24.58	24.28	24.47	51,817	+0.02(+0.09%)
May 14, 2019	24.28	24.85	24.18	24.45	48,274	+0.16(+0.66%)
May 13, 2019	24.51	24.68	24.21	24.29	94,725	-0.53(-2.13%)
May 10, 2019	24.37	25.02	24.33	24.82	72,434	+0.47(+1.92%)
May 09, 2019	24.67	24.80	24.10	24.35	81,842	-0.31(-1.27%)
May 08, 2019	25.12	25.38	24.67	24.67	48,458	-0.46(-1.83%)
May 07, 2019	25.35	25.35	24.70	25.12	45,279	-0.08(-0.30%)
May 06, 2019	25.23	25.46	25.16	25.20	37,668	-0.07(-0.27%)
May 03, 2019	24.96	25.44	24.96	25.27	38,178	+0.19(+0.76%)
May 02, 2019	25.11	25.17	24.91	25.08	26,580	-0.01(-0.03%)
May 01, 2019	25.38	25.59	25.09	25.09	42,575	-0.29(-1.15%)
Apr 30, 2019	25.41	25.51	25.11	25.38	32,761	+0.08(+0.30%)
Apr 29, 2019	25.01	25.61	24.84	25.30	50,081	+0.35(+1.41%)
Apr 26, 2019	25.06	25.06	24.83	24.95	63,674	-0.02(-0.06%)
Apr 25, 2019	24.96	25.27	24.82	24.96	20,353	+0.02(+0.06%)
Apr 24, 2019	25.13	25.19	24.81	24.95	78,924	-0.18(-0.73%)
Apr 23, 2019	25.08	25.43	24.99	25.13	41,237	+0.05(+0.18%)
Apr 22, 2019	25.09	25.12	24.91	25.09	22,097	-0.03(-0.12%)
Apr 18, 2019	25.18	25.23	24.89	25.12	40,400	-0.05(-0.18%)
Apr 17, 2019	25.12	25.18	24.84	25.16	25,064	+0.11(+0.46%)
Apr 16, 2019	24.87	25.05	24.60	25.05	55,077	+0.18(+0.74%)
Apr 15, 2019	25.02	25.08	24.84	24.86	14,914	-0.18(-0.73%)
Apr 12, 2019	25.18	25.24	24.86	25.05	78,840	+0.02(+0.06%)
Apr 11, 2019	24.86	25.08	24.81	25.03	82,021	+0.19(+0.77%)
Apr 10, 2019	24.98	25.03	24.77	24.84	71,912	-0.07(-0.28%)
Apr 09, 2019	25.01	25.01	24.51	24.91	50,764	-0.12(-0.49%)
Apr 08, 2019	25.08	25.32	24.96	25.03	96,470	+0.09(+0.37%)
Apr 05, 2019	24.86	25.15	24.78	24.94	36,740	+0.14(+0.56%)
Apr 04, 2019	24.95	25.08	24.70	24.80	76,287	-0.09(-0.37%)
Apr 03, 2019	25.06	25.21	24.90	24.90	30,146	-0.32(-1.27%)
Apr 02, 2019	25.02	25.22	24.99	25.22	37,346	+0.31(+1.26%)
Apr 01, 2019	24.67	25.09	24.51	24.90	237,319	+0.24(+0.96%)
Mar 29, 2019	24.86	24.86	24.42	24.67	273,785	-0.18(-0.71%)
Mar 28, 2019	24.67	25.14	24.55	24.84	196,016	+0.18(+0.74%)
Mar 27, 2019	24.49	24.99	24.37	24.66	273,857	+0.44(+1.83%)
Mar 26, 2019	24.22	24.66	24.12	24.21	410,279	+0.02(+0.09%)
Mar 25, 2019	23.14	25.00	23.06	24.19	180,785	+0.86(+3.67%)
Mar 22, 2019	23.65	23.65	23.17	23.34	34,386	-0.28(-1.17%)
Mar 21, 2019	23.56	23.79	23.41	23.61	60,132	-0.02(-0.10%)
Mar 20, 2019	23.35	23.69	23.35	23.63	31,274	+0.07(+0.29%)
Mar 19, 2019	22.87	23.63	22.75	23.56	119,113	+0.85(+3.74%)
Mar 18, 2019	22.77	22.77	22.49	22.72	55,735	+0.02(+0.07%)
Mar 15, 2019	22.72	22.84	22.67	22.70	98,452	-0.02(-0.07%)
Mar 14, 2019	22.75	22.84	22.62	22.72	33,634	-0.05(-0.24%)
Mar 13, 2019	22.74	23.04	22.56	22.77	32,078	+0.05(+0.20%)
Mar 12, 2019	22.88	23.03	22.64	22.72	92,641	-0.11(-0.47%)
Mar 11, 2019	22.72	22.86	22.70	22.83	155,385	+0.11(+0.51%)
Mar 08, 2019	22.55	22.76	22.44	22.72	30,464	+0.11(+0.47%)
Mar 07, 2019	22.69	22.85	22.43	22.61	43,061	-0.05(-0.20%)
Mar 06, 2019	22.84	22.88	22.45	22.65	31,461	-0.15(-0.64%)
Mar 05, 2019	22.90	22.98	22.69	22.80	39,885	-0.14(-0.60%)
Mar 04, 2019	23.15	23.31	22.79	22.94	50,909	-0.12(-0.53%)

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.