Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.05	24.17	23.80	23.99	2,125,499	-0.19(-0.77%)
May 30, 2019	24.27	24.46	24.14	24.17	674,061	-0.09(-0.35%)
May 29, 2019	24.52	24.61	24.13	24.26	1,321,788	-0.39(-1.59%)
May 28, 2019	24.96	25.03	24.58	24.65	1,515,903	-0.18(-0.72%)
May 24, 2019	24.79	24.85	24.57	24.83	704,228	+0.18(+0.72%)
May 23, 2019	24.57	24.67	24.39	24.65	695,719	-0.04(-0.17%)
May 22, 2019	24.59	24.71	24.50	24.69	1,869,981	+0.07(+0.28%)
May 21, 2019	24.39	24.67	24.38	24.62	747,550	+0.33(+1.37%)
May 20, 2019	24.58	24.60	24.08	24.29	1,033,463	-0.31(-1.28%)
May 17, 2019	24.58	24.66	24.38	24.61	1,515,913	-0.04(-0.17%)
May 16, 2019	24.68	24.78	24.55	24.65	683,303	+0.03(+0.10%)
May 15, 2019	24.48	24.70	24.45	24.62	1,145,646	+0.09(+0.35%)
May 14, 2019	24.79	24.82	24.39	24.54	1,438,651	-0.13(-0.52%)
May 13, 2019	24.53	24.77	24.45	24.67	978,684	-0.22(-0.89%)
May 10, 2019	24.45	24.93	24.38	24.89	1,073,272	+0.37(+1.49%)
May 09, 2019	24.31	24.52	24.10	24.52	818,749	+0.17(+0.70%)
May 08, 2019	24.48	24.68	24.33	24.35	949,501	+0.03(+0.14%)
May 07, 2019	24.73	24.86	24.09	24.32	816,748	-0.48(-1.95%)
May 06, 2019	24.70	24.95	24.62	24.80	1,111,465	+0.00(+0.00%)
May 03, 2019	24.91	25.02	24.61	24.80	1,010,843	-0.01(-0.03%)
May 02, 2019	24.70	25.01	24.62	24.81	1,365,670	+0.18(+0.73%)
May 01, 2019	24.69	24.95	24.61	24.63	836,819	+0.02(+0.07%)
Apr 30, 2019	24.63	24.79	24.23	24.62	867,826	-0.02(-0.07%)
Apr 29, 2019	24.95	25.06	24.55	24.63	800,697	-0.35(-1.40%)
Apr 26, 2019	24.91	25.02	24.78	24.98	408,546	+0.14(+0.58%)
Apr 25, 2019	24.70	24.87	24.46	24.84	584,180	+0.06(+0.24%)
Apr 24, 2019	24.48	24.99	24.33	24.78	1,032,473	+0.40(+1.64%)
Apr 23, 2019	24.20	24.52	24.08	24.38	1,631,210	+0.27(+1.13%)
Apr 22, 2019	24.71	24.78	23.82	24.11	797,282	-0.69(-2.78%)
Apr 18, 2019	24.60	24.91	24.49	24.79	808,510	+0.20(+0.83%)
Apr 17, 2019	24.85	24.85	24.51	24.59	592,029	-0.15(-0.62%)
Apr 16, 2019	25.36	25.39	24.51	24.74	583,819	-0.58(-2.28%)
Apr 15, 2019	25.35	25.40	25.17	25.32	733,230	+0.00(+0.00%)
Apr 12, 2019	25.26	25.36	25.05	25.32	1,437,378	+0.06(+0.24%)
Apr 11, 2019	25.34	25.50	25.08	25.26	1,034,493	-0.06(-0.24%)
Apr 10, 2019	25.09	25.47	25.07	25.32	1,095,980	+0.37(+1.50%)
Apr 09, 2019	25.25	25.25	24.91	24.95	756,041	-0.20(-0.81%)
Apr 08, 2019	25.36	25.39	25.09	25.15	578,780	-0.23(-0.91%)
Apr 05, 2019	25.18	25.44	25.10	25.38	542,455	+0.23(+0.91%)
Apr 04, 2019	25.10	25.17	24.97	25.15	659,277	+0.14(+0.58%)
Apr 03, 2019	25.12	25.23	24.92	25.01	700,527	-0.11(-0.44%)
Apr 02, 2019	24.97	25.16	24.60	25.12	894,482	+0.12(+0.48%)
Apr 01, 2019	25.01	25.03	24.62	25.00	662,643	+0.02(+0.07%)
Mar 29, 2019	25.07	25.18	24.93	24.98	1,565,761	-0.02(-0.07%)
Mar 28, 2019	24.71	25.02	24.65	25.00	783,552	+0.34(+1.38%)
Mar 27, 2019	24.56	24.68	24.36	24.66	879,543	+0.03(+0.14%)
Mar 26, 2019	24.22	24.64	24.22	24.62	774,887	+0.48(+1.97%)
Mar 25, 2019	24.13	24.27	23.94	24.15	615,754	+0.02(+0.07%)
Mar 22, 2019	24.05	24.43	24.05	24.13	1,251,504	+0.07(+0.28%)
Mar 21, 2019	23.55	24.07	23.44	24.06	824,510	+0.48(+2.06%)
Mar 20, 2019	23.55	23.74	23.28	23.58	1,008,433	+0.03(+0.11%)
Mar 19, 2019	23.42	23.61	23.40	23.55	797,325	+0.15(+0.65%)
Mar 18, 2019	23.73	23.84	23.34	23.40	745,466	-0.31(-1.33%)
Mar 15, 2019	23.80	23.89	23.65	23.71	1,530,609	-0.09(-0.39%)
Mar 14, 2019	23.85	23.87	23.69	23.81	1,467,977	+0.05(+0.21%)
Mar 13, 2019	23.57	23.88	23.48	23.76	1,525,797	+0.36(+1.53%)
Mar 12, 2019	23.25	23.55	23.18	23.40	1,389,581	+0.24(+1.03%)
Mar 11, 2019	22.97	23.20	22.84	23.16	1,284,076	+0.25(+1.08%)
Mar 08, 2019	23.13	23.35	22.90	22.91	1,261,027	-0.26(-1.10%)
Mar 07, 2019	23.42	23.49	23.11	23.17	2,181,869	-0.09(-0.38%)
Mar 06, 2019	23.74	23.76	23.26	23.26	1,608,005	-0.47(-1.98%)
Mar 05, 2019	23.57	23.81	23.54	23.73	1,839,971	+0.13(+0.57%)
Mar 04, 2019	23.68	24.13	23.42	23.59	1,836,908	-0.13(-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.