Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.73	25.73	25.25	25.57	1,266,500	-0.44(-1.69%)
May 30, 2019	25.44	26.08	25.39	26.01	1,322,237	+0.67(+2.64%)
May 29, 2019	26.44	26.59	25.03	25.34	3,285,406	-1.57(-5.83%)
May 28, 2019	27.76	27.96	26.88	26.91	1,411,017	-0.95(-3.41%)
May 24, 2019	27.95	28.13	27.64	27.86	812,000	-0.12(-0.43%)
May 23, 2019	27.77	28.26	27.48	27.98	1,362,058	-0.01(-0.04%)
May 22, 2019	27.92	28.40	27.58	27.99	2,111,644	+0.60(+2.19%)
May 21, 2019	28.18	28.26	27.35	27.39	1,682,295	-0.77(-2.73%)
May 20, 2019	28.62	28.62	28.13	28.16	709,497	-0.34(-1.19%)
May 17, 2019	28.85	29.19	28.42	28.50	981,900	-0.49(-1.69%)
May 16, 2019	28.57	29.32	28.41	28.99	1,028,309	+0.56(+1.97%)
May 15, 2019	28.08	28.53	28.04	28.43	513,160	+0.26(+0.92%)
May 14, 2019	27.77	28.30	27.57	28.17	795,699	+0.49(+1.77%)
May 13, 2019	28.10	28.22	27.50	27.68	889,312	-0.64(-2.26%)
May 10, 2019	27.87	28.36	27.46	28.32	782,000	+0.42(+1.51%)
May 09, 2019	27.86	27.96	27.35	27.90	788,309	-0.21(-0.75%)
May 08, 2019	28.30	28.41	27.99	28.11	951,295	-0.10(-0.35%)
May 07, 2019	28.70	28.85	27.83	28.21	1,178,970	-0.54(-1.88%)
May 06, 2019	27.71	28.78	27.27	28.75	1,333,123	+0.77(+2.75%)
May 03, 2019	27.70	28.24	27.50	27.98	1,157,900	+0.58(+2.12%)
May 02, 2019	26.24	28.05	26.23	27.40	1,529,133	+0.54(+2.01%)
May 01, 2019	27.09	27.19	26.82	26.86	890,022	-0.05(-0.19%)
Apr 30, 2019	26.95	27.19	26.80	26.91	1,021,046	+0.02(+0.07%)
Apr 29, 2019	26.94	27.06	26.74	26.89	908,734	+0.07(+0.26%)
Apr 26, 2019	26.57	27.02	26.43	26.82	938,000	+0.19(+0.71%)
Apr 25, 2019	26.63	26.96	26.43	26.63	969,216	-0.08(-0.30%)
Apr 24, 2019	26.15	26.78	26.15	26.71	909,274	+0.59(+2.26%)
Apr 23, 2019	25.63	26.70	25.54	26.12	1,353,380	+0.60(+2.35%)
Apr 22, 2019	25.89	25.89	25.30	25.52	849,152	-0.30(-1.16%)
Apr 18, 2019	25.77	26.11	25.50	25.82	1,167,900	+0.07(+0.27%)
Apr 17, 2019	24.44	25.77	24.44	25.75	1,885,821	+1.35(+5.53%)
Apr 16, 2019	23.75	24.49	23.75	24.40	1,629,579	+0.71(+3.00%)
Apr 15, 2019	23.21	23.75	23.02	23.69	858,645	+0.46(+1.98%)
Apr 12, 2019	22.85	23.30	22.75	23.23	1,069,400	+0.44(+1.93%)
Apr 11, 2019	22.48	22.84	22.47	22.79	647,680	+0.43(+1.92%)
Apr 10, 2019	21.65	22.41	21.65	22.36	893,102	+0.78(+3.61%)
Apr 09, 2019	21.86	21.87	21.48	21.58	364,163	-0.31(-1.42%)
Apr 08, 2019	21.94	22.18	21.73	21.89	664,396	-0.02(-0.09%)
Apr 05, 2019	21.62	21.99	21.62	21.91	956,300	+0.24(+1.11%)
Apr 04, 2019	21.40	21.76	21.27	21.67	863,734	+0.33(+1.55%)
Apr 03, 2019	21.43	21.48	21.17	21.34	1,678,361	-0.15(-0.70%)
Apr 02, 2019	22.12	22.12	21.38	21.49	1,066,587	-0.61(-2.76%)
Apr 01, 2019	22.31	22.51	21.86	22.10	1,327,340	-0.19(-0.85%)
Mar 29, 2019	22.10	22.32	21.92	22.29	836,300	+0.23(+1.04%)
Mar 28, 2019	21.62	22.08	21.62	22.06	601,138	+0.41(+1.89%)
Mar 27, 2019	21.69	21.81	21.36	21.65	582,496	-0.02(-0.09%)
Mar 26, 2019	21.75	21.88	21.61	21.67	1,162,206	-0.02(-0.09%)
Mar 25, 2019	21.39	21.77	21.22	21.69	821,249	+0.24(+1.12%)
Mar 22, 2019	20.99	21.68	20.99	21.45	874,600	+0.13(+0.61%)
Mar 21, 2019	20.63	21.37	20.63	21.32	867,550	+0.71(+3.44%)
Mar 20, 2019	20.69	20.80	20.42	20.61	1,131,073	-0.08(-0.39%)
Mar 19, 2019	20.95	20.97	20.64	20.69	754,481	-0.19(-0.91%)
Mar 18, 2019	20.94	21.07	20.76	20.88	1,090,945	-0.06(-0.29%)
Mar 15, 2019	20.95	21.30	20.83	20.94	1,056,100	+0.05(+0.24%)
Mar 14, 2019	20.86	20.92	20.66	20.89	842,605	+0.03(+0.14%)
Mar 13, 2019	20.49	21.07	20.48	20.86	1,222,834	+0.42(+2.05%)
Mar 12, 2019	20.50	20.64	20.28	20.44	1,172,607	-0.05(-0.24%)
Mar 11, 2019	19.90	20.52	19.85	20.49	1,638,733	+0.59(+2.96%)
Mar 08, 2019	19.92	20.43	19.75	19.90	831,800	-0.04(-0.20%)
Mar 07, 2019	19.76	20.15	19.72	19.94	1,172,940	+0.16(+0.81%)
Mar 06, 2019	19.89	20.00	19.61	19.78	594,721	-0.12(-0.60%)
Mar 05, 2019	19.39	20.10	19.39	19.90	752,980	+0.15(+0.76%)
Mar 04, 2019	19.82	19.91	19.48	19.75	511,265	-0.07(-0.35%)

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.