Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.20	27.27	27.06	27.22	31,700	-0.13(-0.48%)
May 30, 2019	27.35	27.46	27.27	27.35	20,792	+0.14(+0.51%)
May 29, 2019	27.47	27.51	27.09	27.21	18,476	-1.13(-3.99%)
May 28, 2019	28.27	28.48	28.22	28.34	22,534	+0.61(+2.18%)
May 24, 2019	27.72	27.81	27.63	27.73	36,900	+0.45(+1.63%)
May 23, 2019	27.32	27.38	27.24	27.29	51,390	-1.03(-3.64%)
May 22, 2019	28.19	28.35	28.17	28.32	17,676	+0.41(+1.47%)
May 21, 2019	27.75	27.91	27.64	27.91	28,711	+1.09(+4.08%)
May 20, 2019	26.96	26.97	26.72	26.82	23,082	-0.86(-3.12%)
May 17, 2019	27.58	27.84	27.58	27.68	21,000	-0.06(-0.22%)
May 16, 2019	27.62	27.89	27.62	27.74	20,191	+0.16(+0.58%)
May 15, 2019	27.16	27.63	27.16	27.58	26,701	-0.41(-1.46%)
May 14, 2019	27.74	28.07	27.74	27.99	25,711	+0.78(+2.87%)
May 13, 2019	27.47	27.49	27.12	27.21	44,403	-1.63(-5.67%)
May 10, 2019	28.59	28.97	28.46	28.84	30,400	+0.36(+1.28%)
May 09, 2019	28.01	28.58	27.95	28.48	59,546	-0.80(-2.73%)
May 08, 2019	29.44	29.46	29.11	29.28	32,360	+0.08(+0.27%)
May 07, 2019	29.18	29.38	29.15	29.20	52,402	+0.06(+0.21%)
May 06, 2019	28.96	29.14	28.94	29.14	38,156	-0.38(-1.29%)
May 03, 2019	29.40	29.52	29.35	29.52	45,300	+0.25(+0.85%)
May 02, 2019	29.43	29.44	29.20	29.27	52,271	-0.81(-2.69%)
May 01, 2019	30.17	30.41	30.08	30.08	27,867	-0.11(-0.36%)
Apr 30, 2019	30.19	30.25	30.07	30.19	77,015	-0.01(-0.05%)
Apr 29, 2019	30.21	30.24	30.10	30.20	46,700	-0.11(-0.35%)
Apr 26, 2019	30.36	30.38	30.25	30.31	17,300	-0.17(-0.54%)
Apr 25, 2019	30.53	30.53	30.40	30.48	25,318	+0.08(+0.25%)
Apr 24, 2019	30.59	30.59	30.39	30.40	20,105	+0.13(+0.45%)
Apr 23, 2019	30.23	30.33	30.18	30.27	24,272	-0.24(-0.79%)
Apr 22, 2019	30.28	30.51	30.28	30.50	21,327	+0.20(+0.64%)
Apr 18, 2019	30.48	30.48	30.26	30.31	55,900	-0.01(-0.03%)
Apr 17, 2019	30.39	30.46	30.30	30.32	12,267	-0.05(-0.18%)
Apr 16, 2019	30.40	30.42	30.30	30.38	16,667	+0.13(+0.43%)
Apr 15, 2019	30.19	30.29	30.04	30.25	31,589	+0.26(+0.85%)
Apr 12, 2019	29.96	29.99	29.88	29.99	18,100	+0.20(+0.67%)
Apr 11, 2019	29.78	29.85	29.70	29.79	10,080	-0.14(-0.47%)
Apr 10, 2019	29.87	29.93	29.75	29.93	32,457	+0.14(+0.49%)
Apr 09, 2019	29.82	29.86	29.74	29.79	36,086	-0.04(-0.12%)
Apr 08, 2019	29.73	29.83	29.70	29.82	15,479	+0.20(+0.68%)
Apr 05, 2019	29.60	29.66	29.51	29.62	18,600	+0.19(+0.65%)
Apr 04, 2019	29.25	29.44	29.25	29.43	21,977	-0.37(-1.24%)
Apr 03, 2019	29.44	29.88	29.44	29.80	22,778	+0.80(+2.76%)
Apr 02, 2019	28.92	29.00	28.79	29.00	24,437	-0.00(-0.02%)
Apr 01, 2019	28.79	29.00	28.70	29.00	22,957	+0.93(+3.33%)
Mar 29, 2019	27.94	28.07	27.94	28.07	10,200	+0.23(+0.83%)
Mar 28, 2019	27.76	27.84	27.63	27.84	13,047	+0.12(+0.45%)
Mar 27, 2019	27.64	27.81	27.60	27.71	14,951	+0.38(+1.39%)
Mar 26, 2019	27.54	27.64	27.31	27.34	20,177	+0.32(+1.17%)
Mar 25, 2019	27.09	27.15	27.02	27.02	20,594	-0.28(-1.01%)
Mar 22, 2019	27.44	27.44	27.20	27.30	17,600	-0.89(-3.16%)
Mar 21, 2019	28.65	28.77	28.05	28.18	24,237	-0.86(-2.94%)
Mar 20, 2019	28.79	29.17	28.65	29.04	36,068	+0.20(+0.69%)
Mar 19, 2019	28.90	28.91	28.55	28.84	169,685	+0.05(+0.17%)
Mar 18, 2019	28.32	28.80	28.32	28.79	20,652	+0.44(+1.55%)
Mar 15, 2019	28.48	28.59	28.21	28.35	127,000	+0.12(+0.43%)
Mar 14, 2019	27.80	28.24	27.80	28.23	320,952	+0.15(+0.53%)
Mar 13, 2019	27.76	28.10	27.74	28.08	128,561	+0.58(+2.11%)
Mar 12, 2019	27.15	27.64	27.15	27.50	119,273	+0.68(+2.54%)
Mar 11, 2019	26.44	26.85	26.44	26.82	64,831	+0.50(+1.92%)
Mar 08, 2019	26.30	26.39	26.22	26.32	14,100	-0.36(-1.33%)
Mar 07, 2019	26.77	26.81	26.60	26.67	22,271	-0.30(-1.11%)
Mar 06, 2019	26.95	26.99	26.86	26.97	34,302	-0.20(-0.74%)
Mar 05, 2019	27.03	27.20	26.99	27.17	40,584	-0.15(-0.57%)
Mar 04, 2019	27.39	27.39	27.19	27.32	21,420	-0.10(-0.36%)

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.