Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.77	24.89	24.59	24.79	4,732,246	-0.29(-1.17%)
May 30, 2019	25.07	25.23	24.96	25.08	3,345,536	+0.16(+0.66%)
May 29, 2019	25.15	25.48	24.78	24.92	4,440,232	-0.38(-1.52%)
May 28, 2019	25.45	25.56	25.27	25.30	6,558,340	-0.05(-0.20%)
May 24, 2019	25.51	25.60	25.30	25.36	3,913,818	+0.06(+0.24%)
May 23, 2019	25.60	25.60	25.09	25.30	6,049,396	-0.62(-2.40%)
May 22, 2019	25.71	26.03	25.69	25.92	4,941,806	+0.03(+0.10%)
May 21, 2019	25.67	25.98	25.47	25.89	6,741,447	+0.62(+2.47%)
May 20, 2019	25.25	25.44	25.16	25.27	5,613,892	-0.26(-1.04%)
May 17, 2019	25.71	25.93	25.41	25.54	6,061,182	-0.50(-1.93%)
May 16, 2019	26.12	26.55	25.95	26.04	8,853,018	+0.20(+0.76%)
May 15, 2019	25.48	25.89	25.37	25.84	4,833,553	+0.18(+0.70%)
May 14, 2019	25.41	25.88	25.37	25.66	4,202,329	+0.39(+1.55%)
May 13, 2019	25.71	25.74	25.19	25.27	6,575,016	-1.02(-3.87%)
May 10, 2019	25.95	26.40	25.55	26.29	5,843,670	+0.14(+0.52%)
May 09, 2019	26.24	26.24	25.66	26.15	5,685,873	-0.22(-0.84%)
May 08, 2019	26.53	26.65	26.34	26.37	5,278,249	-0.23(-0.87%)
May 07, 2019	26.83	27.03	26.40	26.60	7,678,070	-0.29(-1.08%)
May 06, 2019	26.58	27.01	26.53	26.89	4,620,881	-0.42(-1.53%)
May 03, 2019	27.02	27.41	27.02	27.31	5,193,358	+0.35(+1.30%)
May 02, 2019	27.69	27.82	26.81	26.96	7,962,947	-0.62(-2.26%)
May 01, 2019	27.32	27.92	27.04	27.58	9,576,512	+0.39(+1.44%)
Apr 30, 2019	26.51	27.45	25.92	27.19	20,892,304	-1.61(-5.57%)
Apr 29, 2019	28.69	28.96	28.58	28.80	6,051,680	+0.07(+0.24%)
Apr 26, 2019	28.59	28.80	28.33	28.73	3,090,972	+0.08(+0.27%)
Apr 25, 2019	29.30	29.32	28.52	28.65	3,646,721	-0.76(-2.58%)
Apr 24, 2019	29.67	29.80	29.34	29.41	3,268,812	-0.34(-1.15%)
Apr 23, 2019	29.40	29.80	29.25	29.75	3,004,357	+0.43(+1.46%)
Apr 22, 2019	29.61	29.62	29.25	29.33	3,530,647	-0.43(-1.43%)
Apr 18, 2019	29.87	30.04	29.71	29.75	3,476,333	-0.05(-0.17%)
Apr 17, 2019	29.89	30.17	29.67	29.80	3,052,008	+0.03(+0.09%)
Apr 16, 2019	29.88	29.97	29.72	29.78	2,658,411	-0.07(-0.23%)
Apr 15, 2019	30.00	30.01	29.65	29.85	2,556,183	-0.04(-0.14%)
Apr 12, 2019	29.78	29.93	29.68	29.89	2,451,905	+0.35(+1.18%)
Apr 11, 2019	29.39	29.62	29.33	29.54	1,741,779	+0.17(+0.58%)
Apr 10, 2019	29.27	29.44	29.25	29.37	1,707,353	+0.09(+0.32%)
Apr 09, 2019	29.48	29.55	29.22	29.27	2,362,924	-0.33(-1.12%)
Apr 08, 2019	29.55	29.62	29.27	29.61	2,122,960	-0.01(-0.03%)
Apr 05, 2019	29.64	29.86	29.57	29.62	2,578,289	+0.07(+0.23%)
Apr 04, 2019	29.29	29.66	29.27	29.55	3,729,675	+0.20(+0.67%)
Apr 03, 2019	29.35	29.58	29.25	29.35	4,819,268	+0.31(+1.06%)
Apr 02, 2019	29.04	29.16	28.95	29.04	3,413,319	+0.09(+0.29%)
Apr 01, 2019	28.53	29.06	28.45	28.96	6,120,415	+0.70(+2.48%)
Mar 29, 2019	28.22	28.45	28.13	28.26	5,118,628	+0.17(+0.61%)
Mar 28, 2019	28.41	28.59	28.08	28.09	4,837,051	-0.29(-1.02%)
Mar 27, 2019	28.69	28.80	28.26	28.38	4,200,364	-0.32(-1.10%)
Mar 26, 2019	29.06	29.16	28.45	28.69	4,236,214	-0.11(-0.39%)
Mar 25, 2019	28.81	29.01	28.55	28.81	2,883,851	-0.08(-0.27%)
Mar 22, 2019	29.62	29.67	28.82	28.88	3,948,840	-0.82(-2.76%)
Mar 21, 2019	29.16	29.83	29.11	29.70	3,715,592	+0.49(+1.67%)
Mar 20, 2019	29.55	29.56	28.96	29.22	3,225,272	-0.33(-1.13%)
Mar 19, 2019	29.45	29.78	29.41	29.55	3,901,214	+0.22(+0.76%)
Mar 18, 2019	29.55	29.63	29.22	29.33	3,715,122	-0.15(-0.49%)
Mar 15, 2019	29.22	29.49	29.17	29.47	7,050,354	+0.26(+0.88%)
Mar 14, 2019	29.24	29.24	28.94	29.22	3,479,436	-0.08(-0.26%)
Mar 13, 2019	29.32	29.46	29.22	29.29	2,971,708	+0.09(+0.32%)
Mar 12, 2019	29.30	29.31	29.13	29.20	2,782,964	+0.00(+0.00%)
Mar 11, 2019	29.03	29.29	28.94	29.20	3,440,543	+0.34(+1.18%)
Mar 08, 2019	28.74	28.90	28.60	28.86	3,285,527	-0.15(-0.50%)
Mar 07, 2019	29.47	29.47	28.87	29.00	3,932,255	-0.46(-1.56%)
Mar 06, 2019	29.62	29.67	29.45	29.46	3,032,240	-0.15(-0.52%)
Mar 05, 2019	29.80	29.85	29.62	29.62	3,695,642	-0.16(-0.54%)
Mar 04, 2019	29.92	30.09	29.40	29.78	3,742,421	-0.04(-0.14%)

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.