Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.49	23.85	23.04	23.28	1,391,079	-0.43(-1.80%)
May 30, 2019	24.07	24.33	23.38	23.70	1,326,998	-0.44(-1.80%)
May 29, 2019	24.37	24.60	23.93	24.14	1,693,582	-0.38(-1.55%)
May 28, 2019	24.99	25.04	24.48	24.52	1,062,518	-0.41(-1.63%)
May 24, 2019	24.54	24.93	24.47	24.93	1,727,271	+0.52(+2.13%)
May 23, 2019	24.26	24.96	24.14	24.41	1,431,964	-0.03(-0.11%)
May 22, 2019	24.30	24.93	24.18	24.43	1,291,257	-0.25(-1.01%)
May 21, 2019	24.46	24.85	24.41	24.68	846,564	+0.22(+0.91%)
May 20, 2019	24.86	24.96	24.38	24.46	1,788,785	-0.50(-2.00%)
May 17, 2019	25.19	25.45	24.94	24.96	968,195	-0.39(-1.53%)
May 16, 2019	25.27	25.60	25.09	25.35	1,425,068	+0.54(+2.16%)
May 15, 2019	24.73	25.06	24.62	24.81	821,468	-0.09(-0.37%)
May 14, 2019	24.17	25.40	24.10	24.91	2,120,375	+0.72(+2.99%)
May 13, 2019	24.29	24.44	23.95	24.18	1,629,440	-0.01(-0.04%)
May 10, 2019	23.84	24.27	23.70	24.19	1,279,016	+0.27(+1.12%)
May 09, 2019	23.26	23.99	23.17	23.93	1,482,246	+0.53(+2.26%)
May 08, 2019	23.84	24.03	23.39	23.40	886,523	-0.43(-1.79%)
May 07, 2019	24.27	24.32	23.60	23.82	986,733	-0.53(-2.17%)
May 06, 2019	24.00	24.42	23.80	24.35	975,618	+0.04(+0.15%)
May 03, 2019	24.35	24.51	24.05	24.31	1,080,583	+0.04(+0.15%)
May 02, 2019	23.72	24.38	23.53	24.28	1,520,600	+0.54(+2.26%)
May 01, 2019	24.11	24.53	23.68	23.74	2,028,311	-0.24(-0.99%)
Apr 30, 2019	23.92	24.09	23.75	23.98	1,234,125	+0.04(+0.15%)
Apr 29, 2019	23.70	23.99	23.53	23.94	1,180,631	+0.29(+1.21%)
Apr 26, 2019	23.65	23.74	23.26	23.65	1,449,373	+0.00(+0.00%)
Apr 25, 2019	23.75	23.86	22.77	23.65	2,388,219	-0.51(-2.11%)
Apr 24, 2019	24.15	24.55	23.82	24.16	1,503,011	+0.17(+0.69%)
Apr 23, 2019	23.50	24.08	23.41	23.99	2,085,455	+0.68(+2.94%)
Apr 22, 2019	23.90	24.04	23.30	23.31	1,661,253	-0.68(-2.82%)
Apr 18, 2019	23.60	24.00	23.52	23.99	1,981,596	+0.33(+1.41%)
Apr 17, 2019	23.47	23.74	23.23	23.65	1,532,093	+0.26(+1.11%)
Apr 16, 2019	23.61	23.64	23.31	23.39	1,120,717	-0.12(-0.51%)
Apr 15, 2019	23.74	23.90	23.31	23.51	2,131,781	-0.21(-0.90%)
Apr 12, 2019	23.74	23.85	23.51	23.73	2,115,597	+0.15(+0.63%)
Apr 11, 2019	23.30	23.68	23.16	23.58	1,538,286	+0.27(+1.15%)
Apr 10, 2019	23.10	23.40	22.95	23.31	2,503,822	+0.47(+2.07%)
Apr 09, 2019	23.31	23.31	22.81	22.84	2,189,329	-0.48(-2.06%)
Apr 08, 2019	23.58	23.86	23.17	23.32	2,068,543	-0.38(-1.60%)
Apr 05, 2019	23.38	23.87	23.35	23.70	2,065,238	+0.40(+1.71%)
Apr 04, 2019	22.62	23.33	22.55	23.30	1,826,807	+0.73(+3.24%)
Apr 03, 2019	22.50	22.95	22.25	22.57	2,023,939	+0.22(+0.99%)
Apr 02, 2019	22.35	22.42	22.00	22.35	1,812,975	-0.03(-0.12%)
Apr 01, 2019	22.55	22.65	21.97	22.38	2,153,243	+0.01(+0.04%)
Mar 29, 2019	22.88	23.19	22.23	22.37	3,630,783	-0.53(-2.30%)
Mar 28, 2019	22.94	23.10	22.44	22.89	3,583,651	+0.01(+0.04%)
Mar 27, 2019	23.04	23.51	21.81	22.88	7,662,610	+0.60(+2.70%)
Mar 26, 2019	22.21	22.38	21.66	22.28	3,522,070	+0.19(+0.88%)
Mar 25, 2019	21.07	22.19	20.84	22.09	2,733,212	+1.05(+5.02%)
Mar 22, 2019	20.84	21.42	20.73	21.03	2,144,126	-0.02(-0.09%)
Mar 21, 2019	20.58	21.42	20.57	21.05	3,612,942	+0.56(+2.71%)
Mar 20, 2019	20.71	20.86	20.07	20.50	2,005,304	-0.26(-1.25%)
Mar 19, 2019	21.42	21.57	20.66	20.76	1,242,040	-0.64(-2.98%)
Mar 18, 2019	21.62	21.82	21.26	21.39	1,739,284	-0.22(-1.03%)
Mar 15, 2019	21.88	22.20	21.53	21.62	2,399,701	-0.27(-1.23%)
Mar 14, 2019	21.91	22.03	21.68	21.88	1,452,996	-0.07(-0.34%)
Mar 13, 2019	22.30	22.49	21.93	21.96	1,309,865	-0.29(-1.29%)
Mar 12, 2019	22.30	22.53	21.90	22.25	2,023,179	-0.06(-0.25%)
Mar 11, 2019	21.74	22.31	21.59	22.30	1,920,299	+0.60(+2.77%)
Mar 08, 2019	21.30	21.89	21.13	21.70	1,522,966	+0.31(+1.47%)
Mar 07, 2019	20.82	21.56	20.77	21.39	1,453,671	+0.68(+3.26%)
Mar 06, 2019	21.00	21.23	20.71	20.71	829,601	-0.29(-1.37%)
Mar 05, 2019	21.47	21.51	20.98	21.00	827,749	-0.41(-1.90%)
Mar 04, 2019	21.09	21.65	21.09	21.40	1,635,662	+0.39(+1.85%)

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.