Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.92	26.21	25.37	26.13	93,602	-0.16(-0.60%)
May 30, 2019	26.57	27.09	25.95	26.29	66,921	-0.23(-0.85%)
May 29, 2019	26.32	26.72	26.08	26.52	128,019	-0.08(-0.30%)
May 28, 2019	27.18	27.22	26.52	26.60	69,977	-0.54(-1.99%)
May 24, 2019	27.08	27.46	26.98	27.14	73,152	+0.17(+0.62%)
May 23, 2019	27.81	28.07	26.61	26.97	79,424	-1.04(-3.72%)
May 22, 2019	27.72	28.22	27.63	28.01	127,790	+0.17(+0.60%)
May 21, 2019	27.83	28.28	27.50	27.84	203,178	+0.11(+0.39%)
May 20, 2019	28.57	28.57	27.61	27.74	80,453	-0.96(-3.36%)
May 17, 2019	29.00	29.16	28.60	28.70	45,783	-0.60(-2.05%)
May 16, 2019	29.53	29.71	29.13	29.30	33,387	-0.02(-0.07%)
May 15, 2019	29.11	29.41	28.87	29.32	67,093	-0.01(-0.03%)
May 14, 2019	29.34	29.67	28.91	29.33	76,077	-0.03(-0.10%)
May 13, 2019	30.07	30.24	29.29	29.36	51,519	-1.32(-4.29%)
May 10, 2019	30.63	30.79	30.32	30.67	58,925	-0.06(-0.19%)
May 09, 2019	30.55	30.98	30.38	30.73	64,709	-0.08(-0.25%)
May 08, 2019	31.23	31.43	30.68	30.81	70,819	-0.56(-1.79%)
May 07, 2019	31.97	32.18	31.12	31.37	60,440	-0.80(-2.50%)
May 06, 2019	32.02	32.47	31.75	32.17	112,739	-0.53(-1.63%)
May 03, 2019	31.31	32.84	31.31	32.70	197,660	+1.62(+5.20%)
May 02, 2019	31.30	31.30	30.32	31.09	221,521	-0.22(-0.71%)
May 01, 2019	31.40	31.40	30.48	31.31	213,107	+0.17(+0.56%)
Apr 30, 2019	34.09	34.09	30.85	31.14	144,401	-0.68(-2.13%)
Apr 29, 2019	31.34	31.94	30.95	31.82	114,663	+0.52(+1.67%)
Apr 26, 2019	30.64	31.32	30.00	31.29	77,534	+0.69(+2.24%)
Apr 25, 2019	30.33	30.69	29.75	30.61	102,343	+0.24(+0.80%)
Apr 24, 2019	31.04	31.08	30.30	30.36	68,247	-0.79(-2.55%)
Apr 23, 2019	30.60	31.57	30.39	31.16	101,880	+0.55(+1.80%)
Apr 22, 2019	30.94	31.16	30.33	30.61	84,392	-0.40(-1.28%)
Apr 18, 2019	31.17	31.45	30.51	31.00	49,001	-0.23(-0.74%)
Apr 17, 2019	31.31	31.52	31.08	31.23	56,759	+0.01(+0.03%)
Apr 16, 2019	31.17	31.31	30.95	31.23	40,369	+0.13(+0.40%)
Apr 15, 2019	31.52	31.52	30.87	31.10	55,542	-0.45(-1.41%)
Apr 12, 2019	31.45	31.60	30.95	31.54	84,977	+0.42(+1.34%)
Apr 11, 2019	31.10	31.54	30.89	31.13	61,396	-0.05(-0.16%)
Apr 10, 2019	31.01	31.30	30.95	31.18	87,108	+0.21(+0.69%)
Apr 09, 2019	31.11	31.24	30.85	30.96	100,015	-0.20(-0.65%)
Apr 08, 2019	31.06	31.31	30.83	31.17	41,857	+0.07(+0.22%)
Apr 05, 2019	30.84	31.12	30.63	31.10	107,927	+0.44(+1.42%)
Apr 04, 2019	30.24	30.87	30.01	30.66	33,521	+0.50(+1.67%)
Apr 03, 2019	30.51	30.51	30.02	30.16	60,273	-0.13(-0.42%)
Apr 02, 2019	30.06	30.47	30.04	30.29	65,766	+0.27(+0.90%)
Apr 01, 2019	29.20	30.09	29.20	30.02	148,399	+0.86(+2.95%)
Mar 29, 2019	29.57	29.94	28.88	29.15	172,229	-0.18(-0.63%)
Mar 28, 2019	29.48	29.83	28.94	29.34	69,412	-0.10(-0.33%)
Mar 27, 2019	29.12	29.59	28.90	29.44	52,675	+0.29(+1.00%)
Mar 26, 2019	29.04	29.51	28.94	29.15	68,205	+0.37(+1.28%)
Mar 25, 2019	28.49	28.92	28.28	28.78	66,062	+0.27(+0.95%)
Mar 22, 2019	29.37	29.75	28.50	28.51	122,297	-0.93(-3.15%)
Mar 21, 2019	29.00	29.91	28.99	29.44	132,913	+0.36(+1.23%)
Mar 20, 2019	29.58	29.70	28.91	29.08	58,442	-0.50(-1.70%)
Mar 19, 2019	29.85	30.07	29.52	29.58	87,380	-0.19(-0.65%)
Mar 18, 2019	29.62	30.08	29.42	29.77	100,652	+0.15(+0.52%)
Mar 15, 2019	29.47	30.17	28.87	29.62	221,747	+0.18(+0.62%)
Mar 14, 2019	30.28	30.57	29.36	29.44	100,669	-0.95(-3.12%)
Mar 13, 2019	30.28	30.64	30.07	30.38	93,236	+0.16(+0.54%)
Mar 12, 2019	30.50	30.85	30.15	30.22	83,150	-0.18(-0.60%)
Mar 11, 2019	29.53	30.45	29.53	30.40	90,963	+0.86(+2.91%)
Mar 08, 2019	29.62	29.75	29.43	29.54	69,573	-0.18(-0.62%)
Mar 07, 2019	30.93	30.93	29.68	29.73	96,812	-1.17(-3.79%)
Mar 06, 2019	31.91	31.96	30.84	30.90	144,006	-0.99(-3.11%)
Mar 05, 2019	32.12	32.12	31.71	31.89	83,945	-0.17(-0.53%)
Mar 04, 2019	32.01	32.34	31.66	32.06	102,815	+0.06(+0.18%)

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.