Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.28	23.49	23.28	23.40	4,329	-0.28(-1.16%)
May 30, 2019	23.65	23.73	23.65	23.67	2,212	+0.20(+0.84%)
May 29, 2019	23.50	23.54	23.45	23.48	2,379	-0.23(-0.99%)
May 28, 2019	23.88	23.88	23.71	23.71	940	-0.01(-0.06%)
May 24, 2019	23.81	23.81	23.66	23.73	1,912	+0.11(+0.47%)
May 23, 2019	23.69	23.69	23.54	23.62	3,440	-0.47(-1.96%)
May 22, 2019	24.09	24.16	24.08	24.09	2,085	-0.03(-0.13%)
May 21, 2019	24.01	24.17	24.01	24.12	7,195	+0.30(+1.27%)
May 20, 2019	23.69	23.82	23.64	23.82	7,047	-0.16(-0.68%)
May 17, 2019	24.14	24.15	23.96	23.98	4,228	-0.35(-1.43%)
May 16, 2019	24.19	24.44	24.19	24.33	10,605	+0.18(+0.75%)
May 15, 2019	23.85	24.20	23.85	24.15	16,195	+0.24(+1.01%)
May 14, 2019	23.76	23.92	23.67	23.91	7,706	+0.45(+1.91%)
May 13, 2019	23.84	23.84	23.42	23.46	24,920	-0.87(-3.59%)
May 10, 2019	24.07	24.38	24.07	24.33	2,114	+0.07(+0.29%)
May 09, 2019	24.11	24.29	23.84	24.26	41,150	-0.13(-0.54%)
May 08, 2019	24.43	24.51	24.39	24.39	3,559	+0.05(+0.19%)
May 07, 2019	24.55	24.56	24.17	24.35	29,969	-0.53(-2.13%)
May 06, 2019	24.55	24.88	24.55	24.88	6,530	-0.09(-0.37%)
May 03, 2019	24.88	24.97	24.86	24.97	5,235	+0.37(+1.50%)
May 02, 2019	24.57	24.70	24.45	24.60	8,838	-0.04(-0.15%)
May 01, 2019	24.89	24.93	24.64	24.64	5,031	-0.21(-0.85%)
Apr 30, 2019	24.87	24.87	24.63	24.85	6,421	+0.05(+0.22%)
Apr 29, 2019	24.84	24.88	24.79	24.80	19,881	+0.06(+0.24%)
Apr 26, 2019	24.51	24.75	24.49	24.74	24,162	+0.15(+0.63%)
Apr 25, 2019	24.59	24.60	24.41	24.58	25,812	-0.10(-0.40%)
Apr 24, 2019	24.77	24.79	24.68	24.68	41,738	-0.01(-0.02%)
Apr 23, 2019	24.44	24.70	24.44	24.69	25,077	+0.36(+1.48%)
Apr 22, 2019	24.17	24.33	24.11	24.33	10,199	+0.17(+0.70%)
Apr 18, 2019	24.12	24.16	23.96	24.16	26,075	-0.03(-0.14%)
Apr 17, 2019	24.19	24.20	24.17	24.19	9,772	+0.03(+0.11%)
Apr 16, 2019	24.18	24.20	24.17	24.17	1,088	-0.02(-0.10%)
Apr 15, 2019	24.21	24.21	24.18	24.19	6,299	-0.01(-0.06%)
Apr 12, 2019	24.21	24.21	24.17	24.20	15,705	-0.03(-0.13%)
Apr 11, 2019	24.29	24.29	24.22	24.24	5,207	+0.04(+0.15%)
Apr 10, 2019	24.20	24.21	24.20	24.20	14,421	+0.00(+0.01%)
Apr 09, 2019	24.19	24.20	24.19	24.20	2,004	+0.01(+0.04%)
Apr 08, 2019	24.28	24.28	24.19	24.19	1,607	-0.01(-0.04%)
Apr 05, 2019	24.19	24.22	24.19	24.20	1,510	+0.01(+0.02%)
Apr 04, 2019	24.19	24.21	24.18	24.19	32,243	+0.00(+0.00%)
Apr 03, 2019	24.26	24.26	24.18	24.19	1,408	-0.01(-0.02%)
Apr 02, 2019	24.21	24.21	24.20	24.20	1,191	+0.03(+0.11%)
Apr 01, 2019	24.20	24.20	24.14	24.17	8,789	-0.06(-0.23%)
Mar 29, 2019	24.21	24.24	24.20	24.23	31,512	-0.01(-0.06%)
Mar 28, 2019	24.25	24.26	24.21	24.24	4,560	-0.01(-0.06%)
Mar 27, 2019	24.32	24.32	24.24	24.26	12,694	+0.03(+0.11%)
Mar 26, 2019	24.27	24.27	24.22	24.23	1,360	+0.01(+0.05%)
Mar 25, 2019	24.25	24.25	24.21	24.22	767	+0.03(+0.14%)
Mar 22, 2019	24.18	24.22	24.18	24.18	4,027	+0.05(+0.22%)
Mar 21, 2019	24.13	24.17	24.11	24.13	7,771	+0.00(+0.01%)
Mar 20, 2019	24.12	24.13	24.10	24.13	2,571	+0.02(+0.10%)
Mar 19, 2019	24.05	24.10	24.05	24.10	3,675	+0.02(+0.08%)
Mar 18, 2019	24.06	24.11	24.05	24.08	7,087	-0.00(-0.02%)
Mar 15, 2019	24.10	24.10	24.07	24.09	12,886	+0.03(+0.12%)
Mar 14, 2019	24.07	24.09	24.06	24.06	2,650	+0.03(+0.12%)
Mar 13, 2019	24.02	24.09	24.02	24.03	4,106	-0.04(-0.15%)
Mar 12, 2019	23.99	24.08	23.99	24.06	25,636	+0.00(+0.01%)
Mar 11, 2019	24.05	24.06	24.05	24.06	292	+0.00(+0.00%)
Mar 08, 2019	24.05	24.06	24.05	24.06	704	+0.01(+0.02%)
Mar 07, 2019	24.02	24.06	24.02	24.06	4,037	+0.04(+0.17%)
Mar 06, 2019	24.02	24.02	24.02	24.02	6	+0.02(+0.10%)
Mar 05, 2019	23.95	23.99	23.95	23.99	505	+0.01(+0.06%)
Mar 04, 2019	23.96	24.01	23.96	23.98	1,258	+0.01(+0.04%)

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.