Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.85	24.07	23.70	23.97	2,166,170	+0.09(+0.39%)
May 30, 2019	23.72	24.01	23.68	23.87	1,204,291	+0.20(+0.82%)
May 29, 2019	24.05	24.11	23.56	23.68	1,989,349	-0.42(-1.76%)
May 28, 2019	24.59	24.64	24.10	24.10	2,881,824	-0.37(-1.51%)
May 24, 2019	24.59	24.75	24.38	24.47	2,479,317	-0.02(-0.08%)
May 23, 2019	24.59	24.63	24.26	24.49	4,077,026	-0.24(-0.95%)
May 22, 2019	24.67	24.83	24.64	24.73	1,466,963	+0.06(+0.25%)
May 21, 2019	24.68	24.85	24.63	24.67	1,210,366	+0.03(+0.14%)
May 20, 2019	25.13	25.16	24.50	24.63	2,163,428	-0.56(-2.22%)
May 17, 2019	25.27	25.39	25.06	25.19	1,949,627	-0.15(-0.61%)
May 16, 2019	25.20	25.40	25.00	25.35	5,697,830	+0.14(+0.56%)
May 15, 2019	25.16	25.29	25.04	25.20	3,484,068	+0.14(+0.56%)
May 14, 2019	25.10	25.16	24.88	25.06	1,447,065	+0.01(+0.03%)
May 13, 2019	24.71	25.09	24.63	25.06	1,915,664	+0.20(+0.78%)
May 10, 2019	24.63	24.89	24.56	24.86	1,809,774	+0.27(+1.09%)
May 09, 2019	24.22	24.68	24.01	24.59	2,295,633	+0.38(+1.58%)
May 08, 2019	23.76	24.36	23.72	24.21	4,072,363	+0.63(+2.65%)
May 07, 2019	23.85	23.92	23.46	23.58	3,361,209	-0.26(-1.10%)
May 06, 2019	23.76	24.08	23.64	23.85	1,993,398	-0.20(-0.81%)
May 03, 2019	24.03	24.09	23.85	24.04	1,948,438	+0.18(+0.76%)
May 02, 2019	23.68	24.01	23.59	23.86	2,725,247	+0.13(+0.57%)
May 01, 2019	23.87	23.93	23.58	23.72	2,879,411	-0.09(-0.37%)
Apr 30, 2019	23.55	23.97	23.42	23.81	2,178,156	+0.26(+1.11%)
Apr 29, 2019	23.94	23.99	23.49	23.55	1,804,495	-0.36(-1.49%)
Apr 26, 2019	23.78	23.95	23.71	23.91	1,919,083	+0.19(+0.81%)
Apr 25, 2019	23.83	23.84	23.63	23.71	1,476,344	-0.14(-0.58%)
Apr 24, 2019	23.78	24.06	23.75	23.85	1,405,796	+0.14(+0.58%)
Apr 23, 2019	23.42	23.81	23.34	23.71	2,210,587	+0.38(+1.64%)
Apr 22, 2019	23.55	23.60	23.07	23.33	1,709,216	-0.27(-1.15%)
Apr 18, 2019	23.10	23.61	23.01	23.60	2,540,663	+0.52(+2.23%)
Apr 17, 2019	23.89	23.91	22.88	23.09	4,310,110	-0.75(-3.13%)
Apr 16, 2019	24.43	24.49	23.63	23.83	1,766,165	-0.55(-2.25%)
Apr 15, 2019	24.30	24.40	24.20	24.38	1,051,056	+0.08(+0.33%)
Apr 12, 2019	24.44	24.51	24.15	24.30	1,639,933	-0.20(-0.84%)
Apr 11, 2019	24.22	24.51	24.22	24.51	2,453,404	+0.30(+1.26%)
Apr 10, 2019	24.22	24.31	24.10	24.20	2,725,480	+0.20(+0.85%)
Apr 09, 2019	24.38	24.39	23.97	24.00	2,692,539	-0.32(-1.30%)
Apr 08, 2019	24.69	24.69	24.24	24.32	2,125,935	-0.42(-1.68%)
Apr 05, 2019	24.54	24.74	24.45	24.73	2,639,364	+0.06(+0.24%)
Apr 04, 2019	24.86	24.90	24.52	24.67	2,151,894	-0.07(-0.29%)
Apr 03, 2019	24.88	24.95	24.67	24.75	2,187,695	-0.20(-0.79%)
Apr 02, 2019	25.09	25.10	24.67	24.94	2,585,302	-0.16(-0.63%)
Apr 01, 2019	25.10	25.23	24.84	25.10	2,307,047	-0.10(-0.39%)
Mar 29, 2019	25.30	25.37	25.07	25.20	2,741,094	-0.11(-0.42%)
Mar 28, 2019	24.90	25.33	24.80	25.31	2,148,362	+0.51(+2.05%)
Mar 27, 2019	24.85	24.97	24.59	24.80	1,637,135	-0.10(-0.40%)
Mar 26, 2019	24.70	24.92	24.57	24.90	1,844,137	+0.24(+0.96%)
Mar 25, 2019	24.40	24.77	24.28	24.66	2,156,575	+0.23(+0.95%)
Mar 22, 2019	24.59	24.81	24.41	24.43	3,081,554	-0.13(-0.51%)
Mar 21, 2019	23.79	24.59	23.79	24.55	2,559,853	+0.77(+3.25%)
Mar 20, 2019	23.71	24.01	23.53	23.78	1,633,280	+0.11(+0.45%)
Mar 19, 2019	23.70	23.78	23.56	23.68	1,508,561	-0.03(-0.11%)
Mar 18, 2019	24.02	24.14	23.54	23.70	1,798,813	-0.32(-1.35%)
Mar 15, 2019	24.33	24.36	23.96	24.03	3,790,482	-0.21(-0.87%)
Mar 14, 2019	24.28	24.31	24.12	24.24	2,364,857	+0.05(+0.19%)
Mar 13, 2019	24.05	24.24	24.05	24.19	2,151,393	+0.11(+0.47%)
Mar 12, 2019	24.03	24.21	23.93	24.08	1,927,888	+0.15(+0.63%)
Mar 11, 2019	23.66	23.99	23.62	23.93	2,240,983	+0.31(+1.31%)
Mar 08, 2019	23.75	24.02	23.48	23.62	2,207,317	-0.17(-0.69%)
Mar 07, 2019	23.62	23.89	23.55	23.78	3,040,899	+0.30(+1.27%)
Mar 06, 2019	23.55	23.57	23.34	23.48	5,661,277	-0.02(-0.08%)
Mar 05, 2019	23.53	23.64	23.38	23.50	2,394,355	-0.03(-0.14%)
Mar 04, 2019	23.19	23.54	23.04	23.54	5,623,120	+0.34(+1.48%)

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.