Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.35	27.83	27.21	27.52	214,247	-0.35(-1.25%)
May 30, 2019	28.37	28.66	27.77	27.87	226,820	-0.41(-1.44%)
May 29, 2019	28.13	28.40	28.05	28.27	212,171	-0.07(-0.26%)
May 28, 2019	28.57	28.71	28.30	28.35	381,813	-0.26(-0.90%)
May 24, 2019	28.70	28.83	28.37	28.61	340,651	+0.04(+0.15%)
May 23, 2019	29.12	29.12	28.37	28.56	173,935	-0.95(-3.21%)
May 22, 2019	29.93	30.00	29.42	29.51	362,214	-0.51(-1.71%)
May 21, 2019	29.62	30.06	29.54	30.03	157,234	+0.56(+1.89%)
May 20, 2019	29.50	29.59	29.34	29.47	163,794	-0.29(-0.98%)
May 17, 2019	29.88	30.18	29.71	29.76	151,708	-0.48(-1.59%)
May 16, 2019	30.01	30.47	29.79	30.24	150,730	+0.35(+1.18%)
May 15, 2019	29.38	30.04	29.28	29.89	205,356	+0.17(+0.58%)
May 14, 2019	29.16	29.86	28.95	29.72	197,891	+0.55(+1.89%)
May 13, 2019	29.60	29.60	28.95	29.16	172,804	-1.05(-3.46%)
May 10, 2019	29.99	30.23	29.39	30.21	134,643	+0.12(+0.38%)
May 09, 2019	29.80	30.23	29.61	30.09	170,970	+0.07(+0.22%)
May 08, 2019	30.06	30.30	29.88	30.03	107,901	-0.02(-0.08%)
May 07, 2019	30.77	30.96	29.90	30.05	150,379	-1.09(-3.51%)
May 06, 2019	30.32	31.20	30.15	31.15	382,564	+0.32(+1.04%)
May 03, 2019	29.94	30.87	29.89	30.83	353,136	+1.10(+3.71%)
May 02, 2019	29.70	30.06	29.30	29.72	234,623	+0.01(+0.03%)
May 01, 2019	30.23	30.23	29.57	29.72	259,950	-0.49(-1.63%)
Apr 30, 2019	30.58	30.75	30.04	30.21	353,962	-0.27(-0.89%)
Apr 29, 2019	30.45	30.90	30.32	30.48	209,404	+0.07(+0.22%)
Apr 26, 2019	29.96	30.60	29.75	30.41	358,604	+0.53(+1.79%)
Apr 25, 2019	30.08	30.08	29.42	29.88	234,002	-0.17(-0.57%)
Apr 24, 2019	29.42	30.53	29.30	30.05	326,180	+0.63(+2.15%)
Apr 23, 2019	29.20	29.59	28.81	29.42	618,384	+0.08(+0.28%)
Apr 22, 2019	31.59	31.59	28.78	29.34	715,050	-2.25(-7.11%)
Apr 18, 2019	31.34	31.76	31.20	31.58	132,699	+0.11(+0.34%)
Apr 17, 2019	31.61	31.61	31.25	31.48	98,686	+0.08(+0.26%)
Apr 16, 2019	31.16	31.42	31.02	31.39	105,030	+0.34(+1.09%)
Apr 15, 2019	31.06	31.19	30.84	31.06	89,690	+0.04(+0.13%)
Apr 12, 2019	30.92	31.07	30.59	31.02	154,208	+0.30(+0.96%)
Apr 11, 2019	30.61	30.92	30.55	30.72	114,109	+0.20(+0.65%)
Apr 10, 2019	30.37	30.62	30.18	30.52	159,223	+0.24(+0.79%)
Apr 09, 2019	30.57	30.65	30.19	30.28	144,548	-0.39(-1.26%)
Apr 08, 2019	30.85	30.85	30.48	30.67	240,967	-0.29(-0.93%)
Apr 05, 2019	30.86	31.31	30.86	30.96	196,497	+0.20(+0.64%)
Apr 04, 2019	30.45	30.95	30.37	30.76	245,370	+0.31(+1.03%)
Apr 03, 2019	30.27	30.70	30.15	30.45	299,673	+0.44(+1.45%)
Apr 02, 2019	30.49	30.49	29.91	30.01	239,803	-0.43(-1.41%)
Apr 01, 2019	30.16	30.64	30.06	30.44	253,536	+0.58(+1.93%)
Mar 29, 2019	30.12	30.49	29.81	29.86	309,146	-0.20(-0.66%)
Mar 28, 2019	30.24	30.47	29.65	30.06	179,062	-0.07(-0.25%)
Mar 27, 2019	29.68	30.36	29.64	30.14	319,717	+0.46(+1.55%)
Mar 26, 2019	29.83	30.22	29.41	29.67	437,011	+0.13(+0.45%)
Mar 25, 2019	29.22	29.72	28.90	29.54	260,226	+0.30(+1.04%)
Mar 22, 2019	30.44	30.50	29.23	29.24	281,925	-1.51(-4.92%)
Mar 21, 2019	30.65	31.35	30.65	30.75	188,867	+0.10(+0.32%)
Mar 20, 2019	31.81	31.82	30.59	30.65	376,708	-1.07(-3.37%)
Mar 19, 2019	31.83	32.02	31.62	31.72	215,963	+0.04(+0.13%)
Mar 18, 2019	31.46	31.77	31.12	31.68	271,157	+0.26(+0.84%)
Mar 15, 2019	31.08	31.76	31.01	31.42	630,322	+0.39(+1.27%)
Mar 14, 2019	31.16	31.24	30.90	31.02	198,079	-0.12(-0.37%)
Mar 13, 2019	30.93	31.30	30.80	31.14	249,371	+0.30(+0.99%)
Mar 12, 2019	30.94	31.34	30.79	30.83	129,096	-0.13(-0.43%)
Mar 11, 2019	30.38	31.06	30.38	30.97	155,659	+0.55(+1.81%)
Mar 08, 2019	30.19	30.59	30.19	30.41	163,444	+0.05(+0.16%)
Mar 07, 2019	30.72	30.97	30.32	30.37	182,246	-0.31(-1.02%)
Mar 06, 2019	31.38	31.39	30.67	30.68	170,081	-0.77(-2.43%)
Mar 05, 2019	31.56	31.70	31.06	31.44	199,294	-0.02(-0.08%)
Mar 04, 2019	31.56	31.63	31.11	31.47	458,847	-0.09(-0.29%)

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.