Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.57	26.11	25.47	25.64	4,236,600	+0.02(+0.08%)
May 30, 2019	25.81	26.19	25.51	25.62	2,866,780	-0.08(-0.31%)
May 29, 2019	25.79	26.00	25.52	25.70	3,462,388	-0.21(-0.81%)
May 28, 2019	25.59	26.08	25.59	25.91	5,385,539	+0.40(+1.57%)
May 24, 2019	25.54	25.74	25.36	25.51	1,446,600	+0.03(+0.12%)
May 23, 2019	25.58	25.72	25.26	25.48	2,439,759	-0.30(-1.16%)
May 22, 2019	26.28	26.41	25.77	25.78	3,063,835	-0.56(-2.13%)
May 21, 2019	25.97	26.51	25.89	26.34	4,449,386	+0.51(+1.97%)
May 20, 2019	26.21	26.21	25.62	25.83	2,185,561	-0.39(-1.49%)
May 17, 2019	26.01	26.28	25.89	26.22	2,169,700	-0.03(-0.11%)
May 16, 2019	26.15	26.35	25.97	26.25	2,172,683	+0.07(+0.27%)
May 15, 2019	26.28	26.44	25.95	26.18	2,367,516	-0.07(-0.27%)
May 14, 2019	25.89	26.47	25.82	26.25	3,434,624	+0.50(+1.94%)
May 13, 2019	26.37	26.62	25.69	25.75	2,562,018	-1.02(-3.81%)
May 10, 2019	26.91	26.91	26.16	26.77	2,968,400	-0.17(-0.63%)
May 09, 2019	27.10	27.31	26.46	26.94	3,061,077	-0.41(-1.50%)
May 08, 2019	27.44	27.54	26.92	27.35	2,599,114	+0.25(+0.92%)
May 07, 2019	27.33	27.76	26.97	27.10	2,821,125	-0.40(-1.45%)
May 06, 2019	27.49	27.81	27.14	27.50	2,096,356	-0.27(-0.97%)
May 03, 2019	27.75	28.06	27.39	27.77	2,585,000	+0.12(+0.43%)
May 02, 2019	29.21	29.66	27.03	27.65	3,670,837	-1.21(-4.19%)
May 01, 2019	28.62	29.16	28.62	28.86	2,439,738	+0.10(+0.35%)
Apr 30, 2019	29.42	29.50	28.63	28.76	3,925,618	-0.57(-1.94%)
Apr 29, 2019	29.50	29.92	29.21	29.33	2,813,947	-0.16(-0.54%)
Apr 26, 2019	28.66	29.51	28.53	29.49	2,054,900	+0.93(+3.26%)
Apr 25, 2019	28.45	28.76	27.70	28.56	2,775,681	+0.11(+0.39%)
Apr 24, 2019	27.15	28.59	27.02	28.45	2,764,108	+0.90(+3.27%)
Apr 23, 2019	27.13	27.83	27.13	27.55	1,905,631	+0.39(+1.44%)
Apr 22, 2019	27.87	28.00	26.96	27.16	1,602,969	-0.87(-3.10%)
Apr 18, 2019	28.37	28.39	27.89	28.03	1,362,500	-0.20(-0.71%)
Apr 17, 2019	28.20	28.50	28.04	28.23	1,152,242	+0.16(+0.57%)
Apr 16, 2019	28.13	28.30	27.81	28.07	1,161,290	+0.11(+0.39%)
Apr 15, 2019	28.00	28.15	27.74	27.96	1,388,447	-0.04(-0.14%)
Apr 12, 2019	27.97	28.43	27.52	28.00	2,373,600	+0.17(+0.61%)
Apr 11, 2019	28.33	28.97	27.71	27.83	4,567,221	-0.42(-1.49%)
Apr 10, 2019	26.98	28.87	26.97	28.25	4,484,334	+1.27(+4.71%)
Apr 09, 2019	27.00	27.14	26.78	26.98	2,570,951	-0.06(-0.22%)
Apr 08, 2019	27.53	27.65	27.00	27.04	2,278,544	-0.57(-2.06%)
Apr 05, 2019	27.27	28.14	27.24	27.61	2,348,900	+0.45(+1.66%)
Apr 04, 2019	26.24	27.17	26.20	27.16	1,446,438	+0.92(+3.51%)
Apr 03, 2019	26.05	26.50	25.81	26.24	2,059,512	+0.39(+1.51%)
Apr 02, 2019	26.19	26.27	25.75	25.85	2,853,921	-0.33(-1.26%)
Apr 01, 2019	25.92	26.39	25.81	26.18	2,664,579	+0.76(+2.99%)
Mar 29, 2019	25.52	25.57	25.20	25.42	2,037,500	+0.10(+0.39%)
Mar 28, 2019	25.95	26.01	25.26	25.32	1,665,086	-0.59(-2.28%)
Mar 27, 2019	26.12	26.41	25.89	25.91	1,609,562	-0.20(-0.77%)
Mar 26, 2019	25.74	26.56	25.63	26.11	1,810,789	+0.45(+1.75%)
Mar 25, 2019	25.60	26.41	25.40	25.66	1,574,887	+0.21(+0.83%)
Mar 22, 2019	25.00	25.63	24.88	25.45	2,388,500	+0.01(+0.04%)
Mar 21, 2019	25.18	25.52	24.87	25.44	2,882,713	+0.23(+0.91%)
Mar 20, 2019	25.86	25.86	24.72	25.21	2,182,426	-0.66(-2.55%)
Mar 19, 2019	25.87	26.23	25.75	25.87	1,562,045	+0.03(+0.12%)
Mar 18, 2019	25.93	26.40	25.75	25.84	2,246,715	-0.06(-0.23%)
Mar 15, 2019	26.20	26.43	25.86	25.90	4,881,200	-0.25(-0.96%)
Mar 14, 2019	25.68	26.21	25.48	26.15	2,372,681	+0.53(+2.07%)
Mar 13, 2019	27.05	27.05	25.49	25.62	2,703,056	-1.31(-4.86%)
Mar 12, 2019	27.06	27.06	26.76	26.93	1,404,569	-0.01(-0.04%)
Mar 11, 2019	27.32	27.39	26.49	26.94	1,657,271	-0.35(-1.28%)
Mar 08, 2019	26.69	27.32	26.69	27.29	1,218,700	+0.42(+1.56%)
Mar 07, 2019	27.19	27.20	26.73	26.87	1,058,620	-0.30(-1.10%)
Mar 06, 2019	27.71	27.81	27.06	27.17	1,234,044	-0.13(-0.48%)
Mar 05, 2019	27.06	27.45	26.96	27.30	960,585	+0.18(+0.66%)
Mar 04, 2019	27.66	27.77	26.94	27.12	1,331,721	-0.39(-1.42%)

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.