Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.08	23.13	22.80	22.87	221,772	-0.57(-2.45%)
May 30, 2019	23.51	23.79	23.32	23.44	114,993	+0.03(+0.12%)
May 29, 2019	23.19	23.47	23.07	23.42	266,239	+0.09(+0.37%)
May 28, 2019	23.37	23.44	23.22	23.33	209,575	+0.02(+0.08%)
May 24, 2019	23.36	23.47	23.03	23.31	94,955	+0.14(+0.62%)
May 23, 2019	23.76	23.84	22.87	23.17	267,127	-0.92(-3.82%)
May 22, 2019	23.89	24.16	23.82	24.09	210,057	+0.09(+0.36%)
May 21, 2019	23.95	24.12	23.64	24.00	359,196	+0.23(+0.97%)
May 20, 2019	23.48	23.86	23.35	23.77	491,468	+0.08(+0.32%)
May 17, 2019	24.07	24.17	23.60	23.69	249,037	-0.66(-2.71%)
May 16, 2019	24.43	24.69	24.32	24.35	448,585	+0.01(+0.04%)
May 15, 2019	24.07	24.47	23.87	24.34	218,981	+0.01(+0.04%)
May 14, 2019	24.38	24.54	24.13	24.33	320,197	+0.06(+0.24%)
May 13, 2019	24.37	24.60	24.05	24.28	259,414	-0.61(-2.45%)
May 10, 2019	24.87	24.97	24.42	24.89	267,113	-0.12(-0.50%)
May 09, 2019	24.63	25.21	24.45	25.01	200,053	+0.11(+0.42%)
May 08, 2019	25.38	25.41	24.89	24.91	216,531	-0.47(-1.84%)
May 07, 2019	25.78	25.82	25.13	25.37	285,424	-0.67(-2.57%)
May 06, 2019	25.71	26.12	25.40	26.04	367,554	-0.17(-0.66%)
May 03, 2019	26.07	26.37	25.79	26.21	355,766	+0.30(+1.14%)
May 02, 2019	26.72	27.00	25.72	25.92	794,533	-1.29(-4.73%)
May 01, 2019	27.67	27.67	27.03	27.21	745,395	-0.25(-0.90%)
Apr 30, 2019	27.64	27.64	27.32	27.45	534,404	-0.08(-0.28%)
Apr 29, 2019	27.35	27.67	27.18	27.53	267,599	+0.24(+0.87%)
Apr 26, 2019	27.01	27.30	26.99	27.29	241,544	+0.40(+1.49%)
Apr 25, 2019	27.33	27.33	26.84	26.89	296,550	-0.52(-1.91%)
Apr 24, 2019	27.14	27.66	27.09	27.42	471,645	+0.32(+1.20%)
Apr 23, 2019	26.72	27.15	26.64	27.09	341,994	+0.52(+1.98%)
Apr 22, 2019	26.48	26.61	26.38	26.57	272,740	+0.07(+0.25%)
Apr 18, 2019	26.11	26.60	26.11	26.50	394,225	+0.42(+1.61%)
Apr 17, 2019	25.96	26.14	25.77	26.08	216,737	+0.27(+1.04%)
Apr 16, 2019	25.70	25.96	25.64	25.81	293,291	+0.22(+0.86%)
Apr 15, 2019	25.80	25.80	25.38	25.59	126,613	-0.12(-0.48%)
Apr 12, 2019	25.85	25.86	25.53	25.72	124,596	+0.07(+0.26%)
Apr 11, 2019	25.57	25.76	25.53	25.65	131,665	+0.11(+0.41%)
Apr 10, 2019	25.22	25.71	25.19	25.55	342,668	+0.32(+1.29%)
Apr 09, 2019	25.21	25.50	25.08	25.22	191,731	-0.11(-0.45%)
Apr 08, 2019	25.15	25.35	25.06	25.34	130,114	+0.04(+0.15%)
Apr 05, 2019	25.13	25.38	25.05	25.30	169,133	+0.18(+0.72%)
Apr 04, 2019	24.99	25.28	24.93	25.12	120,716	+0.15(+0.61%)
Apr 03, 2019	24.92	25.15	24.90	24.96	184,952	+0.28(+1.12%)
Apr 02, 2019	25.11	25.24	24.55	24.69	257,191	-0.40(-1.60%)
Apr 01, 2019	24.99	25.17	24.83	25.09	216,233	+0.29(+1.15%)
Mar 29, 2019	24.72	24.89	24.45	24.80	401,875	+0.23(+0.93%)
Mar 28, 2019	24.24	24.61	24.13	24.57	309,765	+0.37(+1.54%)
Mar 27, 2019	23.76	24.30	23.74	24.20	250,765	+0.43(+1.81%)
Mar 26, 2019	23.74	23.92	23.64	23.77	263,849	+0.17(+0.73%)
Mar 25, 2019	23.48	23.83	23.23	23.60	307,099	+0.19(+0.82%)
Mar 22, 2019	24.17	24.32	23.37	23.41	248,879	-1.00(-4.10%)
Mar 21, 2019	24.27	24.66	24.27	24.41	279,677	+0.06(+0.24%)
Mar 20, 2019	24.35	24.73	24.05	24.35	291,550	-0.07(-0.27%)
Mar 19, 2019	24.73	24.73	24.31	24.42	382,527	-0.11(-0.43%)
Mar 18, 2019	24.06	24.54	23.99	24.52	318,159	+0.47(+1.94%)
Mar 15, 2019	23.71	24.09	23.57	24.06	860,546	+0.57(+2.44%)
Mar 14, 2019	23.47	23.55	23.22	23.48	266,419	+0.02(+0.08%)
Mar 13, 2019	23.29	23.57	23.26	23.47	312,424	+0.29(+1.27%)
Mar 12, 2019	23.16	23.23	22.77	23.17	240,809	+0.00(+0.00%)
Mar 11, 2019	22.89	23.21	22.78	23.17	298,852	+0.34(+1.50%)
Mar 08, 2019	22.96	23.08	22.75	22.83	204,166	-0.29(-1.23%)
Mar 07, 2019	23.20	23.25	22.90	23.11	243,073	-0.10(-0.45%)
Mar 06, 2019	23.72	23.83	23.14	23.22	774,293	-0.42(-1.77%)
Mar 05, 2019	23.75	23.80	23.50	23.64	423,499	-0.11(-0.48%)
Mar 04, 2019	23.52	23.85	23.39	23.75	682,851	+0.41(+1.75%)

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.