Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.16	28.76	28.07	28.75	293,900	+0.21(+0.74%)
May 30, 2019	28.17	28.61	28.17	28.54	101,725	+0.42(+1.49%)
May 29, 2019	28.07	28.36	27.78	28.12	183,420	-0.34(-1.19%)
May 28, 2019	28.38	28.79	28.26	28.46	141,122	+0.13(+0.46%)
May 24, 2019	28.12	28.57	28.06	28.33	99,900	+0.35(+1.25%)
May 23, 2019	28.75	28.83	27.82	27.98	192,348	-0.96(-3.32%)
May 22, 2019	28.95	29.12	28.75	28.94	87,106	-0.23(-0.79%)
May 21, 2019	29.50	29.90	29.11	29.17	157,286	-0.15(-0.51%)
May 20, 2019	29.00	29.62	28.60	29.32	122,656	+0.03(+0.10%)
May 17, 2019	29.79	30.07	29.20	29.29	133,300	-0.74(-2.46%)
May 16, 2019	30.05	30.42	29.92	30.03	270,824	+0.01(+0.03%)
May 15, 2019	29.63	30.14	29.43	30.02	114,265	+0.10(+0.33%)
May 14, 2019	29.79	30.29	29.79	29.92	162,857	+0.04(+0.13%)
May 13, 2019	30.34	30.63	29.76	29.88	268,503	-1.17(-3.77%)
May 10, 2019	31.42	31.60	30.58	31.05	324,800	-0.42(-1.33%)
May 09, 2019	31.77	31.77	31.13	31.47	235,585	-0.40(-1.26%)
May 08, 2019	32.00	32.59	31.82	31.87	233,348	-0.17(-0.53%)
May 07, 2019	32.32	32.39	31.61	32.04	174,499	-0.35(-1.08%)
May 06, 2019	30.87	32.58	30.87	32.39	221,557	+0.97(+3.09%)
May 03, 2019	31.50	31.80	31.02	31.42	266,000	-0.08(-0.25%)
May 02, 2019	30.76	31.81	30.69	31.50	231,957	+0.66(+2.14%)
May 01, 2019	31.00	32.39	30.71	30.84	604,533	+0.18(+0.59%)
Apr 30, 2019	30.16	30.81	29.79	30.66	244,437	+0.46(+1.52%)
Apr 29, 2019	29.83	30.28	29.44	30.20	192,496	+0.34(+1.14%)
Apr 26, 2019	29.49	29.94	29.27	29.86	118,200	+0.59(+2.02%)
Apr 25, 2019	28.71	29.48	28.58	29.27	97,420	+0.33(+1.14%)
Apr 24, 2019	28.39	29.06	28.20	28.94	158,427	+0.54(+1.90%)
Apr 23, 2019	27.97	28.80	27.82	28.40	114,403	+0.45(+1.61%)
Apr 22, 2019	27.33	28.38	27.33	27.95	140,988	+0.40(+1.45%)
Apr 18, 2019	27.78	27.98	26.78	27.55	225,300	-0.22(-0.79%)
Apr 17, 2019	29.19	29.25	27.28	27.77	302,259	-1.31(-4.50%)
Apr 16, 2019	30.20	30.46	28.94	29.08	133,253	-0.89(-2.97%)
Apr 15, 2019	30.06	30.27	29.95	29.97	124,994	+0.00(+0.00%)
Apr 12, 2019	29.75	30.09	29.60	29.97	176,700	+0.43(+1.46%)
Apr 11, 2019	30.76	30.76	29.45	29.54	449,184	-0.94(-3.08%)
Apr 10, 2019	30.00	31.61	30.00	30.48	704,174	+0.58(+1.94%)
Apr 09, 2019	29.17	30.24	29.08	29.90	505,748	+0.59(+2.01%)
Apr 08, 2019	29.63	29.88	29.23	29.31	208,048	-0.43(-1.45%)
Apr 05, 2019	29.81	30.33	29.52	29.74	191,400	+0.00(+0.00%)
Apr 04, 2019	29.88	30.00	29.55	29.74	99,930	-0.02(-0.07%)
Apr 03, 2019	29.50	29.89	29.28	29.76	147,868	+0.34(+1.16%)
Apr 02, 2019	28.76	29.53	28.44	29.42	168,420	+0.63(+2.19%)
Apr 01, 2019	29.49	29.62	28.48	28.79	250,348	-0.38(-1.30%)
Mar 29, 2019	28.58	29.21	28.27	29.17	205,600	+0.83(+2.93%)
Mar 28, 2019	28.21	28.36	27.80	28.34	104,350	+0.26(+0.93%)
Mar 27, 2019	28.53	28.56	27.27	28.08	120,220	-0.57(-1.99%)
Mar 26, 2019	28.46	28.97	28.26	28.65	202,235	+0.46(+1.63%)
Mar 25, 2019	28.05	28.65	27.88	28.19	112,893	+0.08(+0.28%)
Mar 22, 2019	29.30	29.55	28.09	28.11	175,000	-1.48(-5.00%)
Mar 21, 2019	28.60	29.67	28.60	29.59	273,225	+0.81(+2.81%)
Mar 20, 2019	29.30	29.95	28.55	28.78	248,536	-0.57(-1.94%)
Mar 19, 2019	29.79	29.91	29.17	29.35	270,453	-0.26(-0.88%)
Mar 18, 2019	30.17	30.17	28.78	29.61	529,024	-0.65(-2.15%)
Mar 15, 2019	29.00	30.27	28.81	30.26	451,500	+1.34(+4.63%)
Mar 14, 2019	29.31	29.43	28.62	28.92	187,466	-0.42(-1.43%)
Mar 13, 2019	29.37	29.75	29.18	29.34	130,809	+0.06(+0.20%)
Mar 12, 2019	29.53	29.53	28.82	29.28	141,257	-0.16(-0.54%)
Mar 11, 2019	29.30	30.00	29.30	29.44	182,426	+0.23(+0.79%)
Mar 08, 2019	28.72	29.37	28.01	29.21	186,700	+0.35(+1.21%)
Mar 07, 2019	28.78	29.03	28.53	28.86	106,190	+0.07(+0.24%)
Mar 06, 2019	29.60	29.60	28.44	28.79	222,280	-0.83(-2.80%)
Mar 05, 2019	29.61	29.95	29.38	29.62	124,465	-0.01(-0.03%)
Mar 04, 2019	29.83	29.83	29.20	29.63	179,524	-0.07(-0.24%)

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.