Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.31	23.31	23.13	23.13	305	-0.39(-1.65%)
May 30, 2019	23.52	23.52	23.52	23.52	0	-0.07(-0.29%)
May 29, 2019	23.59	23.59	23.59	23.59	3	-0.15(-0.63%)
May 28, 2019	23.94	23.94	23.74	23.74	101	-0.30(-1.25%)
May 24, 2019	23.96	24.04	23.96	24.04	203	-0.00(-0.00%)
May 23, 2019	24.05	24.05	23.94	24.04	406	-0.44(-1.78%)
May 22, 2019	24.53	24.53	24.47	24.47	101	-0.37(-1.47%)
May 21, 2019	24.92	24.92	24.84	24.84	106	+0.16(+0.66%)
May 20, 2019	24.72	24.72	24.68	24.68	128	-0.13(-0.51%)
May 17, 2019	24.83	24.93	24.80	24.80	1,017	-0.27(-1.07%)
May 16, 2019	25.07	25.07	25.07	25.07	0	+0.30(+1.21%)
May 15, 2019	24.75	24.77	24.75	24.77	107	+0.06(+0.25%)
May 14, 2019	24.71	24.71	24.71	24.71	0	+0.38(+1.54%)
May 13, 2019	24.33	24.33	24.33	24.33	0	-0.56(-2.27%)
May 10, 2019	24.89	24.89	24.89	24.89	0	+0.10(+0.39%)
May 09, 2019	24.80	24.80	24.80	24.80	0	-0.02(-0.08%)
May 08, 2019	24.97	24.97	24.82	24.82	105	-0.09(-0.38%)
May 07, 2019	24.86	24.91	24.86	24.91	104	-0.41(-1.61%)
May 06, 2019	25.32	25.32	25.32	25.32	102	-0.13(-0.51%)
May 03, 2019	25.26	25.45	25.26	25.45	10,204	+0.39(+1.55%)
May 02, 2019	25.06	25.06	25.06	25.06	1	+0.10(+0.39%)
May 01, 2019	25.21	25.21	24.96	24.96	103	-0.34(-1.35%)
Apr 30, 2019	25.31	25.31	25.31	25.31	45	+0.07(+0.26%)
Apr 29, 2019	24.74	25.24	24.74	25.24	196	-0.04(-0.15%)
Apr 26, 2019	25.28	25.28	25.28	25.28	0	+0.04(+0.14%)
Apr 25, 2019	25.24	25.24	25.24	25.24	0	-0.54(-2.10%)
Apr 24, 2019	25.78	25.78	25.78	25.78	0	+0.10(+0.41%)
Apr 23, 2019	25.69	25.73	25.68	25.68	214	+0.07(+0.26%)
Apr 22, 2019	25.61	25.61	25.61	25.61	0	+0.05(+0.19%)
Apr 18, 2019	25.56	25.56	25.56	25.56	0	+0.04(+0.17%)
Apr 17, 2019	25.52	25.52	25.52	25.52	13	+0.14(+0.56%)
Apr 16, 2019	25.38	25.38	25.38	25.38	0	-0.00(-0.02%)
Apr 15, 2019	25.58	25.58	25.38	25.38	316	-0.16(-0.64%)
Apr 12, 2019	25.55	25.55	25.55	25.55	102	+0.25(+1.00%)
Apr 11, 2019	25.29	25.29	25.29	25.29	0	+0.12(+0.46%)
Apr 10, 2019	25.18	25.18	25.18	25.18	0	+0.08(+0.30%)
Apr 09, 2019	25.07	25.10	25.07	25.10	204	-0.22(-0.87%)
Apr 08, 2019	25.28	25.32	25.28	25.32	168	-0.07(-0.28%)
Apr 05, 2019	25.39	25.39	25.39	25.39	0	+0.17(+0.66%)
Apr 04, 2019	25.19	25.22	25.19	25.22	103	+0.03(+0.12%)
Apr 03, 2019	25.19	25.19	25.19	25.19	1	+0.03(+0.12%)
Apr 02, 2019	25.16	25.16	25.16	25.16	103	+0.03(+0.12%)
Apr 01, 2019	25.14	25.14	25.14	25.14	1	+0.48(+1.93%)
Mar 29, 2019	24.66	24.66	24.66	24.66	102	+0.28(+1.15%)
Mar 28, 2019	24.38	24.38	24.38	24.38	0	+0.25(+1.03%)
Mar 27, 2019	24.13	24.13	24.13	24.13	20	+0.21(+0.87%)
Mar 26, 2019	23.92	23.92	23.92	23.92	0	+0.21(+0.89%)
Mar 25, 2019	23.71	23.71	23.71	23.71	0	-0.23(-0.97%)
Mar 22, 2019	23.97	23.97	23.94	23.94	408	-0.43(-1.76%)
Mar 21, 2019	24.37	24.37	24.37	24.37	0	+0.31(+1.27%)
Mar 20, 2019	24.07	24.07	24.07	24.07	102	-0.22(-0.89%)
Mar 19, 2019	24.46	24.46	24.28	24.28	102	-0.21(-0.85%)
Mar 18, 2019	24.49	24.49	24.49	24.49	0	+0.23(+0.95%)
Mar 15, 2019	24.26	24.26	24.26	24.26	102	-0.13(-0.55%)
Mar 14, 2019	24.43	24.43	24.39	24.39	214	-0.13(-0.54%)
Mar 13, 2019	24.52	24.52	24.52	24.52	5	+0.32(+1.32%)
Mar 12, 2019	24.21	24.21	24.21	24.21	0	+0.00(+0.00%)
Mar 11, 2019	24.21	24.21	24.21	24.21	0	+0.35(+1.45%)
Mar 08, 2019	23.63	23.86	23.63	23.86	204	-0.10(-0.41%)
Mar 07, 2019	23.97	23.97	23.96	23.96	312	-0.13(-0.56%)
Mar 06, 2019	24.09	24.09	24.09	24.09	0	-0.16(-0.68%)
Mar 05, 2019	24.29	24.29	24.26	24.26	714	-0.13(-0.55%)
Mar 04, 2019	24.43	24.43	24.39	24.39	103	-0.12(-0.48%)
Mar 01, 2019	24.51	24.51	24.51	24.51	102	+0.01(+0.06%)
Feb 28, 2019	24.50	24.50	24.50	24.50	51	-0.05(-0.21%)
Feb 27, 2019	24.63	24.63	24.55	24.55	413	-0.10(-0.40%)
Feb 26, 2019	24.75	24.75	24.65	24.65	102	-0.21(-0.83%)
Feb 25, 2019	24.85	24.85	24.85	24.85	0	+0.04(+0.16%)
Feb 22, 2019	24.73	24.81	24.73	24.81	102	-0.06(-0.24%)
Feb 21, 2019	24.88	24.92	24.81	24.87	928	-0.20(-0.80%)
Feb 20, 2019	25.01	25.08	25.01	25.08	204	+0.00(+0.02%)
Feb 19, 2019	24.97	25.07	24.97	25.07	408	+0.20(+0.80%)
Feb 15, 2019	24.87	24.87	24.87	24.87	102	+0.07(+0.29%)
Feb 14, 2019	24.84	24.84	24.80	24.80	102	+0.13(+0.52%)
Feb 13, 2019	24.67	24.67	24.64	24.67	438	+0.22(+0.90%)
Feb 12, 2019	24.45	24.45	24.45	24.45	0	+0.33(+1.37%)
Feb 11, 2019	24.12	24.12	24.12	24.12	0	+0.23(+0.96%)
Feb 08, 2019	24.02	24.02	23.86	23.89	918	-0.19(-0.77%)
Feb 07, 2019	23.98	24.08	23.98	24.08	309	-0.17(-0.72%)
Feb 06, 2019	24.27	24.36	24.25	24.25	510	-0.12(-0.49%)
Feb 05, 2019	24.37	24.37	24.37	24.37	10	+0.05(+0.22%)
Feb 04, 2019	24.01	24.38	24.01	24.32	613	+0.19(+0.80%)
Feb 01, 2019	24.12	24.15	24.12	24.13	408	+0.19(+0.79%)
Jan 31, 2019	24.02	24.10	23.94	23.94	306	-0.16(-0.66%)
Jan 30, 2019	24.10	24.10	24.10	24.10	20	+0.30(+1.25%)
Jan 29, 2019	23.67	23.80	23.67	23.80	204	+0.13(+0.54%)
Jan 28, 2019	23.67	23.67	23.67	23.67	0	-0.00(-0.02%)
Jan 25, 2019	23.68	23.68	23.68	23.68	0	+0.21(+0.91%)
Jan 24, 2019	23.46	23.46	23.46	23.46	0	+0.27(+1.16%)
Jan 23, 2019	23.13	23.19	23.13	23.19	204	-0.09(-0.38%)
Jan 22, 2019	23.48	23.48	23.28	23.28	102	-0.51(-2.13%)
Jan 18, 2019	23.79	23.79	23.79	23.79	0	+0.50(+2.16%)
Jan 17, 2019	23.28	23.29	23.28	23.29	306	+0.18(+0.76%)
Jan 16, 2019	23.25	23.25	23.11	23.11	204	+0.08(+0.35%)
Jan 15, 2019	23.12	23.12	23.03	23.03	510	-0.08(-0.34%)
Jan 14, 2019	23.11	23.11	23.11	23.11	0	-0.05(-0.20%)
Jan 11, 2019	23.08	23.16	23.08	23.16	102	-0.09(-0.37%)
Jan 10, 2019	23.28	23.28	23.24	23.24	103	+0.02(+0.07%)
Jan 09, 2019	23.19	23.23	23.19	23.23	102	+0.35(+1.54%)
Jan 08, 2019	22.93	22.94	22.88	22.88	204	+0.37(+1.64%)
Jan 07, 2019	22.55	22.57	22.51	22.51	1,229	+0.24(+1.08%)
Jan 04, 2019	22.14	22.33	22.14	22.27	306	+0.93(+4.35%)
Jan 03, 2019	21.44	21.57	21.34	21.34	612	-0.56(-2.54%)
Jan 02, 2019	21.96	21.96	21.88	21.90	408	+0.06(+0.28%)
Dec 31, 2018	21.57	21.83	21.57	21.83	408	+0.20(+0.91%)
Dec 28, 2018	21.73	21.90	21.64	21.64	612	+0.00(+0.02%)
Dec 27, 2018	21.34	21.64	21.34	21.64	204	-0.07(-0.32%)
Dec 26, 2018	21.70	21.70	21.70	21.70	0	+1.05(+5.07%)
Dec 24, 2018	20.76	20.76	20.66	20.66	102	-0.61(-2.86%)
Dec 21, 2018	21.69	21.90	21.25	21.27	510	-0.34(-1.59%)
Dec 20, 2018	22.16	22.16	21.61	21.61	509	-0.50(-2.26%)
Dec 19, 2018	22.11	22.11	22.11	22.11	0	-0.45(-1.99%)
Dec 18, 2018	22.62	22.62	22.56	22.56	204	-0.01(-0.03%)
Dec 17, 2018	22.82	22.82	22.56	22.56	306	-0.41(-1.77%)
Dec 14, 2018	23.19	23.19	22.97	22.97	204	-0.37(-1.59%)
Dec 13, 2018	23.39	24.02	23.34	23.34	5,958	-0.17(-0.72%)
Dec 12, 2018	23.60	23.62	23.51	23.51	804	+0.06(+0.26%)
Dec 11, 2018	23.76	23.76	23.45	23.45	612	-0.12(-0.53%)
Dec 10, 2018	23.66	23.66	23.33	23.57	510	-0.15(-0.65%)
Dec 07, 2018	24.18	24.26	23.70	23.73	1,224	-0.70(-2.85%)

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.