Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.71	23.83	23.66	23.74	1,226,311	-0.41(-1.68%)
May 30, 2019	24.04	24.16	24.03	24.15	1,687,556	+0.23(+0.95%)
May 29, 2019	23.95	23.97	23.81	23.92	1,804,578	-0.21(-0.87%)
May 28, 2019	24.36	24.40	24.13	24.13	681,047	-0.19(-0.76%)
May 24, 2019	24.30	24.35	24.27	24.32	1,078,636	+0.26(+1.09%)
May 23, 2019	24.00	24.13	23.95	24.06	631,345	-0.21(-0.87%)
May 22, 2019	24.28	24.38	24.25	24.27	618,392	-0.09(-0.38%)
May 21, 2019	24.34	24.43	24.25	24.36	699,807	+0.12(+0.49%)
May 20, 2019	24.26	24.34	24.16	24.24	530,052	-0.13(-0.52%)
May 17, 2019	24.33	24.44	24.31	24.37	556,444	-0.13(-0.52%)
May 16, 2019	24.35	24.56	24.34	24.49	620,687	+0.30(+1.26%)
May 15, 2019	23.91	24.25	23.89	24.19	1,001,866	+0.13(+0.53%)
May 14, 2019	24.00	24.17	23.98	24.06	1,266,305	+0.13(+0.53%)
May 13, 2019	24.01	24.05	23.87	23.94	1,868,024	-0.44(-1.80%)
May 10, 2019	24.18	24.41	24.11	24.38	630,874	+0.22(+0.91%)
May 09, 2019	24.05	24.22	24.02	24.16	1,169,537	-0.15(-0.62%)
May 08, 2019	24.33	24.43	24.27	24.31	715,386	+0.07(+0.28%)
May 07, 2019	24.45	24.48	24.19	24.24	649,976	-0.47(-1.91%)
May 06, 2019	24.45	24.71	24.43	24.71	1,202,693	-0.20(-0.81%)
May 03, 2019	24.81	24.93	24.76	24.92	754,370	+0.10(+0.41%)
May 02, 2019	24.96	24.98	24.76	24.81	606,935	-0.27(-1.08%)
May 01, 2019	25.28	25.42	25.07	25.08	964,084	-0.21(-0.83%)
Apr 30, 2019	25.19	25.31	25.11	25.30	2,069,391	+0.24(+0.98%)
Apr 29, 2019	24.85	25.09	24.84	25.05	512,623	+0.19(+0.75%)
Apr 26, 2019	24.83	24.94	24.78	24.87	665,244	+0.03(+0.14%)
Apr 25, 2019	24.67	24.84	24.63	24.83	864,751	+0.22(+0.89%)
Apr 24, 2019	24.74	24.75	24.55	24.61	1,078,439	-0.41(-1.65%)
Apr 23, 2019	24.92	25.03	24.87	25.03	1,626,673	-0.14(-0.57%)
Apr 22, 2019	25.20	25.23	25.13	25.17	461,999	+0.02(+0.07%)
Apr 18, 2019	25.13	25.22	25.05	25.15	542,696	-0.20(-0.80%)
Apr 17, 2019	25.32	25.36	25.25	25.35	411,382	+0.29(+1.14%)
Apr 16, 2019	25.08	25.11	25.03	25.07	484,364	-0.06(-0.24%)
Apr 15, 2019	25.16	25.16	25.05	25.13	632,758	-0.01(-0.03%)
Apr 12, 2019	25.15	25.16	25.06	25.14	718,577	+0.24(+0.98%)
Apr 11, 2019	24.87	24.96	24.82	24.89	608,374	+0.09(+0.37%)
Apr 10, 2019	24.81	24.86	24.70	24.80	1,048,113	+0.00(+0.00%)
Apr 09, 2019	24.81	24.87	24.77	24.80	1,078,563	-0.08(-0.34%)
Apr 08, 2019	24.88	24.92	24.79	24.88	670,583	-0.08(-0.34%)
Apr 05, 2019	24.84	24.98	24.83	24.97	1,367,703	-0.03(-0.13%)
Apr 04, 2019	24.88	25.00	24.87	25.00	826,975	+0.15(+0.61%)
Apr 03, 2019	24.80	24.88	24.76	24.85	975,830	+0.29(+1.17%)
Apr 02, 2019	24.45	24.56	24.37	24.56	783,758	+0.03(+0.10%)
Apr 01, 2019	24.37	24.54	24.36	24.54	991,717	+0.40(+1.64%)
Mar 29, 2019	24.19	24.23	24.00	24.14	883,199	+0.08(+0.32%)
Mar 28, 2019	24.14	24.17	23.96	24.06	684,656	-0.26(-1.08%)
Mar 27, 2019	24.38	24.42	24.15	24.33	595,941	+0.22(+0.91%)
Mar 26, 2019	24.20	24.22	24.05	24.11	995,879	-0.12(-0.49%)
Mar 25, 2019	24.30	24.38	24.16	24.22	1,159,576	+0.00(+0.00%)
Mar 22, 2019	24.38	24.42	24.19	24.22	1,019,022	-0.75(-3.01%)
Mar 21, 2019	24.87	24.98	24.82	24.98	1,074,103	-0.17(-0.67%)
Mar 20, 2019	25.09	25.30	24.96	25.14	1,298,666	+0.00(+0.00%)
Mar 19, 2019	25.31	25.32	25.08	25.14	696,471	+0.08(+0.34%)
Mar 18, 2019	24.97	25.06	24.89	25.06	757,439	+0.34(+1.37%)
Mar 15, 2019	24.56	24.73	24.56	24.72	783,407	+0.39(+1.59%)
Mar 14, 2019	24.39	24.46	24.29	24.33	449,387	-0.02(-0.07%)
Mar 13, 2019	24.27	24.38	24.24	24.35	504,820	+0.27(+1.12%)
Mar 12, 2019	24.06	24.12	24.00	24.08	1,095,426	+0.01(+0.03%)
Mar 11, 2019	23.87	24.07	23.87	24.07	365,978	+0.14(+0.60%)
Mar 08, 2019	23.80	23.95	23.79	23.93	433,659	-0.05(-0.21%)
Mar 07, 2019	24.27	24.27	23.97	23.98	1,254,120	-0.51(-2.07%)
Mar 06, 2019	24.55	24.55	24.40	24.49	2,101,424	+0.17(+0.69%)
Mar 05, 2019	24.30	24.37	24.20	24.32	395,066	-0.03(-0.14%)
Mar 04, 2019	24.44	24.44	24.27	24.35	574,737	-0.21(-0.86%)

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.