Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.55	23.00	22.47	22.98	605,571	+0.31(+1.37%)
May 30, 2019	22.78	22.92	22.58	22.67	652,904	-0.06(-0.27%)
May 29, 2019	22.90	22.96	22.59	22.73	442,615	-0.29(-1.24%)
May 28, 2019	23.40	23.47	23.02	23.02	423,430	-0.28(-1.19%)
May 24, 2019	23.31	23.43	23.21	23.29	379,089	+0.10(+0.45%)
May 23, 2019	23.08	23.19	22.96	23.19	635,375	-0.02(-0.07%)
May 22, 2019	23.05	23.22	22.96	23.21	708,386	+0.07(+0.30%)
May 21, 2019	23.05	23.27	23.05	23.14	488,682	+0.17(+0.75%)
May 20, 2019	23.25	23.39	22.91	22.96	745,844	-0.41(-1.74%)
May 17, 2019	23.66	23.71	23.34	23.37	1,564,179	-0.38(-1.60%)
May 16, 2019	23.63	24.03	23.63	23.75	622,515	+0.06(+0.26%)
May 15, 2019	23.57	23.85	23.50	23.69	532,128	+0.09(+0.37%)
May 14, 2019	23.51	23.82	23.31	23.60	730,452	-0.22(-0.94%)
May 13, 2019	23.74	23.97	23.67	23.83	698,324	-0.16(-0.65%)
May 10, 2019	23.59	23.98	23.58	23.98	644,591	+0.20(+0.83%)
May 09, 2019	23.82	23.97	23.59	23.78	479,161	-0.04(-0.18%)
May 08, 2019	23.87	24.19	23.82	23.83	429,604	-0.06(-0.25%)
May 07, 2019	24.40	24.54	23.72	23.89	433,008	-0.60(-2.47%)
May 06, 2019	24.29	24.66	24.29	24.49	457,265	+0.00(+0.00%)
May 03, 2019	24.17	24.55	24.15	24.49	525,445	+0.41(+1.69%)
May 02, 2019	24.32	24.55	24.04	24.09	329,298	-0.21(-0.85%)
May 01, 2019	24.43	24.67	24.23	24.29	1,192,620	-0.09(-0.39%)
Apr 30, 2019	24.35	24.63	24.25	24.39	807,695	+0.04(+0.18%)
Apr 29, 2019	24.42	24.67	24.29	24.35	561,499	-0.04(-0.18%)
Apr 26, 2019	24.26	24.60	24.18	24.39	941,819	+0.21(+0.86%)
Apr 25, 2019	24.22	24.41	23.92	24.18	890,100	-0.39(-1.58%)
Apr 24, 2019	24.35	24.63	24.33	24.57	389,309	+0.30(+1.25%)
Apr 23, 2019	23.73	24.35	23.71	24.27	588,042	+0.68(+2.89%)
Apr 22, 2019	23.48	23.91	23.39	23.59	505,160	-0.42(-1.76%)
Apr 18, 2019	23.97	24.18	23.87	24.01	552,540	+0.02(+0.07%)
Apr 17, 2019	24.23	24.23	23.89	23.99	834,357	-0.17(-0.72%)
Apr 16, 2019	24.76	24.79	24.00	24.16	756,130	-0.57(-2.30%)
Apr 15, 2019	24.92	25.03	24.68	24.73	307,539	-0.22(-0.90%)
Apr 12, 2019	24.96	24.99	24.75	24.96	320,848	+0.00(+0.00%)
Apr 11, 2019	24.98	25.10	24.83	24.96	362,283	-0.01(-0.03%)
Apr 10, 2019	24.66	25.03	24.66	24.97	744,704	+0.36(+1.47%)
Apr 09, 2019	25.15	25.18	24.57	24.61	842,651	-0.55(-2.20%)
Apr 08, 2019	25.36	25.45	25.12	25.16	1,741,329	-0.31(-1.22%)
Apr 05, 2019	24.83	25.59	24.73	25.47	3,029,245	+0.67(+2.72%)
Apr 04, 2019	24.92	25.04	24.65	24.80	825,146	-0.10(-0.42%)
Apr 03, 2019	25.09	25.22	24.80	24.90	1,721,262	-0.14(-0.55%)
Apr 02, 2019	24.85	25.06	24.52	25.04	1,125,630	+0.18(+0.73%)
Apr 01, 2019	24.57	24.89	24.37	24.86	1,455,662	+0.35(+1.41%)
Mar 29, 2019	24.13	24.73	24.10	24.51	1,005,618	-0.08(-0.32%)
Mar 28, 2019	24.42	24.68	24.31	24.59	1,077,496	+0.26(+1.06%)
Mar 27, 2019	24.73	24.73	24.08	24.33	1,349,745	+0.10(+0.43%)
Mar 26, 2019	24.14	24.23	23.84	24.23	1,150,987	+0.33(+1.37%)
Mar 25, 2019	23.88	24.10	23.75	23.90	530,647	-0.10(-0.40%)
Mar 22, 2019	24.32	24.47	23.96	23.99	710,706	-0.33(-1.35%)
Mar 21, 2019	23.88	24.36	23.88	24.32	576,731	+0.44(+1.84%)
Mar 20, 2019	23.65	24.07	23.53	23.88	774,471	+0.22(+0.91%)
Mar 19, 2019	23.89	24.04	23.59	23.66	817,340	-0.22(-0.94%)
Mar 18, 2019	23.78	23.99	23.67	23.89	941,854	+0.09(+0.40%)
Mar 15, 2019	23.92	24.04	23.69	23.79	983,271	-0.08(-0.33%)
Mar 14, 2019	24.34	24.34	23.79	23.87	1,012,209	+0.03(+0.14%)
Mar 13, 2019	23.78	24.07	23.73	23.84	707,803	+0.09(+0.40%)
Mar 12, 2019	23.73	23.84	23.61	23.74	1,135,400	+0.03(+0.11%)
Mar 11, 2019	23.44	23.72	23.30	23.72	817,418	+0.44(+1.87%)
Mar 08, 2019	23.20	23.44	23.18	23.28	714,218	+0.01(+0.04%)
Mar 07, 2019	23.72	23.94	23.20	23.27	1,914,827	-0.44(-1.87%)
Mar 06, 2019	24.11	24.40	23.57	23.72	16,140,874	-0.32(-1.35%)
Mar 05, 2019	23.94	24.32	23.89	24.04	2,920,219	+0.04(+0.18%)
Mar 04, 2019	24.18	24.20	23.51	24.00	5,685,705	+1.48(+6.56%)

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.