Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.03	26.31	25.67	26.24	1,781,051	-0.35(-1.31%)
May 30, 2019	26.55	26.72	26.16	26.59	1,066,674	+0.00(+0.00%)
May 29, 2019	27.17	27.29	26.50	26.59	915,089	-0.81(-2.95%)
May 28, 2019	27.79	27.85	27.11	27.40	1,382,971	-0.24(-0.89%)
May 24, 2019	27.52	28.03	27.33	27.64	1,125,640	-0.18(-0.64%)
May 23, 2019	28.21	28.65	27.79	27.82	1,298,562	-0.72(-2.51%)
May 22, 2019	28.56	28.63	27.95	28.54	1,651,255	-0.04(-0.15%)
May 21, 2019	28.97	29.15	28.47	28.58	1,306,067	-0.12(-0.41%)
May 20, 2019	28.17	29.12	28.12	28.70	1,290,395	+0.44(+1.54%)
May 17, 2019	27.83	28.48	27.72	28.26	1,284,320	+0.29(+1.05%)
May 16, 2019	27.47	28.10	27.39	27.97	1,269,714	+0.48(+1.74%)
May 15, 2019	27.86	27.94	26.95	27.49	2,037,108	+0.89(+3.34%)
May 14, 2019	26.34	26.78	26.28	26.60	327,829	+0.29(+1.11%)
May 13, 2019	26.56	26.64	26.13	26.31	794,446	-0.82(-3.03%)
May 10, 2019	27.18	27.28	26.89	27.13	573,753	-0.13(-0.49%)
May 09, 2019	26.96	27.41	26.78	27.27	533,256	+0.13(+0.49%)
May 08, 2019	27.72	27.86	27.06	27.13	405,514	-0.59(-2.12%)
May 07, 2019	27.89	28.14	27.41	27.72	492,466	-0.47(-1.66%)
May 06, 2019	27.62	28.27	27.62	28.19	589,415	+0.14(+0.51%)
May 03, 2019	27.77	28.12	27.52	28.04	502,004	+0.47(+1.70%)
May 02, 2019	26.96	27.61	26.82	27.58	1,197,204	+0.54(+1.98%)
May 01, 2019	27.99	28.09	26.97	27.04	1,100,286	-1.02(-3.64%)
Apr 30, 2019	29.02	29.13	28.05	28.06	1,150,106	-0.88(-3.04%)
Apr 29, 2019	29.95	30.03	28.90	28.94	1,012,282	-1.01(-3.36%)
Apr 26, 2019	30.44	30.59	29.21	29.95	1,530,487	+0.79(+2.70%)
Apr 25, 2019	30.26	30.32	29.08	29.16	1,067,759	-1.11(-3.65%)
Apr 24, 2019	29.74	30.32	29.56	30.26	828,421	+0.57(+1.92%)
Apr 23, 2019	29.62	29.74	29.41	29.69	628,426	+0.08(+0.28%)
Apr 22, 2019	29.61	29.74	29.33	29.61	498,285	+0.02(+0.06%)
Apr 18, 2019	29.18	29.69	28.91	29.59	663,887	+0.45(+1.55%)
Apr 17, 2019	29.28	29.64	29.11	29.14	708,676	+0.04(+0.14%)
Apr 16, 2019	28.40	29.13	28.23	29.10	798,248	+0.29(+1.02%)
Apr 15, 2019	29.40	29.52	28.70	28.81	670,557	-0.52(-1.77%)
Apr 12, 2019	29.64	29.96	29.30	29.33	603,838	-0.10(-0.34%)
Apr 11, 2019	29.13	29.64	29.05	29.43	433,709	+0.40(+1.38%)
Apr 10, 2019	29.18	29.27	28.85	29.03	484,040	-0.20(-0.69%)
Apr 09, 2019	29.26	29.38	29.08	29.23	540,941	-0.22(-0.74%)
Apr 08, 2019	29.32	29.60	29.27	29.44	338,598	+0.02(+0.06%)
Apr 05, 2019	29.33	29.88	29.33	29.43	662,357	+0.18(+0.60%)
Apr 04, 2019	28.76	29.44	28.76	29.25	321,362	+0.44(+1.54%)
Apr 03, 2019	28.87	29.26	28.64	28.81	597,078	-0.02(-0.06%)
Apr 02, 2019	29.12	29.18	28.67	28.82	529,003	-0.23(-0.80%)
Apr 01, 2019	28.66	29.13	28.66	29.06	514,615	+0.53(+1.84%)
Mar 29, 2019	28.88	29.01	28.37	28.53	615,319	-0.23(-0.78%)
Mar 28, 2019	28.20	28.85	28.20	28.76	648,232	+0.67(+2.38%)
Mar 27, 2019	28.16	28.48	28.06	28.09	654,626	-0.07(-0.24%)
Mar 26, 2019	27.53	28.19	27.50	28.16	670,577	+0.73(+2.65%)
Mar 25, 2019	27.35	27.83	27.29	27.43	581,976	-0.03(-0.09%)
Mar 22, 2019	27.76	27.98	27.45	27.45	859,005	-0.39(-1.41%)
Mar 21, 2019	27.37	27.91	27.24	27.85	700,651	+0.33(+1.18%)
Mar 20, 2019	27.79	27.81	27.16	27.52	1,248,035	-0.33(-1.17%)
Mar 19, 2019	28.98	28.99	27.67	27.85	1,048,567	-1.24(-4.28%)
Mar 18, 2019	28.83	29.21	28.77	29.09	501,041	+0.33(+1.16%)
Mar 15, 2019	29.02	29.33	28.71	28.76	944,822	-0.26(-0.89%)
Mar 14, 2019	29.33	29.33	28.85	29.02	555,823	-0.33(-1.14%)
Mar 13, 2019	29.23	29.63	29.16	29.35	574,789	+0.25(+0.86%)
Mar 12, 2019	29.41	29.50	28.74	29.10	610,101	-0.24(-0.83%)
Mar 11, 2019	28.37	29.53	28.34	29.34	1,212,275	+0.97(+3.42%)
Mar 08, 2019	27.96	28.42	27.77	28.37	728,066	+0.26(+0.92%)
Mar 07, 2019	27.98	28.33	27.81	28.11	786,810	+0.10(+0.36%)
Mar 06, 2019	27.91	28.23	27.78	28.01	652,637	+0.12(+0.42%)
Mar 05, 2019	28.19	28.33	27.85	27.90	729,642	-0.33(-1.15%)
Mar 04, 2019	28.89	29.18	28.21	28.22	527,527	-0.63(-2.17%)

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.