Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.70	25.10	24.69	25.04	44,200	-0.05(-0.20%)
May 30, 2019	24.90	25.23	24.90	25.09	125,384	+0.04(+0.16%)
May 29, 2019	24.81	25.05	24.68	25.05	360,911	-0.10(-0.40%)
May 28, 2019	25.53	25.53	25.10	25.15	441,578	-0.69(-2.65%)
May 24, 2019	25.87	25.89	25.73	25.84	176,400	+0.28(+1.08%)
May 23, 2019	25.50	25.66	25.38	25.56	323,615	-0.68(-2.59%)
May 22, 2019	26.27	26.32	26.21	26.24	214,411	-0.04(-0.17%)
May 21, 2019	26.17	26.30	26.08	26.28	130,177	+0.36(+1.40%)
May 20, 2019	25.85	25.95	25.77	25.92	11,054	-0.48(-1.82%)
May 17, 2019	26.35	26.53	26.29	26.40	22,900	-0.35(-1.31%)
May 16, 2019	26.50	26.75	26.50	26.75	13,447	+0.26(+0.99%)
May 15, 2019	26.02	26.49	26.02	26.49	11,554	+0.08(+0.30%)
May 14, 2019	26.47	26.54	26.35	26.41	21,321	+0.06(+0.23%)
May 13, 2019	26.50	26.50	26.28	26.35	9,014	-1.26(-4.56%)
May 10, 2019	27.36	27.73	27.23	27.61	16,900	+0.45(+1.66%)
May 09, 2019	26.67	27.26	26.64	27.16	13,967	+0.08(+0.30%)
May 08, 2019	27.08	27.25	27.00	27.08	30,194	+0.06(+0.22%)
May 07, 2019	27.18	27.21	27.02	27.02	14,322	-0.94(-3.36%)
May 06, 2019	27.81	27.96	27.70	27.96	23,331	-0.45(-1.57%)
May 03, 2019	28.45	28.45	28.28	28.41	5,400	+0.03(+0.09%)
May 02, 2019	28.19	28.39	28.17	28.38	7,307	+0.54(+1.94%)
May 01, 2019	28.32	28.32	27.84	27.84	9,900	-0.38(-1.33%)
Apr 30, 2019	28.19	28.27	28.05	28.21	11,661	-0.79(-2.71%)
Apr 29, 2019	28.93	29.05	28.89	29.00	25,918	+0.09(+0.31%)
Apr 26, 2019	29.01	29.01	28.86	28.91	9,100	-0.23(-0.81%)
Apr 25, 2019	29.44	29.55	29.04	29.14	9,819	+0.36(+1.25%)
Apr 24, 2019	28.89	28.99	28.65	28.79	10,836	-0.12(-0.43%)
Apr 23, 2019	28.59	28.91	28.59	28.91	11,781	+0.18(+0.64%)
Apr 22, 2019	28.65	28.84	28.60	28.73	7,970	+0.11(+0.38%)
Apr 18, 2019	28.67	28.72	28.56	28.61	18,100	+0.21(+0.76%)
Apr 17, 2019	28.75	28.75	28.34	28.40	9,301	-0.48(-1.66%)
Apr 16, 2019	29.05	29.05	28.75	28.88	11,099	-1.16(-3.85%)
Apr 15, 2019	29.98	30.10	29.98	30.04	1,872	-0.29(-0.94%)
Apr 12, 2019	30.28	30.47	30.22	30.32	10,600	+0.41(+1.37%)
Apr 11, 2019	29.84	29.93	29.82	29.91	3,374	+0.04(+0.13%)
Apr 10, 2019	29.83	29.94	29.80	29.87	14,060	+0.28(+0.95%)
Apr 09, 2019	29.84	29.85	29.59	29.59	7,744	-0.61(-2.02%)
Apr 08, 2019	30.42	30.42	30.18	30.20	6,177	-0.34(-1.11%)
Apr 05, 2019	30.38	30.60	30.38	30.54	28,000	-1.20(-3.78%)
Apr 04, 2019	31.70	31.83	31.62	31.74	8,080	+0.10(+0.33%)
Apr 03, 2019	31.80	31.86	31.51	31.64	16,226	+0.71(+2.28%)
Apr 02, 2019	30.77	30.93	30.57	30.93	18,446	+0.41(+1.34%)
Apr 01, 2019	30.31	30.55	30.31	30.52	9,146	+1.36(+4.66%)
Mar 29, 2019	29.19	29.30	28.91	29.16	7,900	+0.73(+2.59%)
Mar 28, 2019	28.80	28.81	28.34	28.43	22,655	-0.33(-1.15%)
Mar 27, 2019	28.70	28.80	28.55	28.75	5,547	+0.38(+1.32%)
Mar 26, 2019	28.53	28.53	28.30	28.38	8,571	-0.35(-1.22%)
Mar 25, 2019	28.82	28.96	28.73	28.73	7,894	-0.18(-0.64%)
Mar 22, 2019	29.41	29.41	28.81	28.91	10,700	-1.30(-4.30%)
Mar 21, 2019	30.15	30.22	30.08	30.21	4,749	-0.52(-1.71%)
Mar 20, 2019	30.58	30.83	30.44	30.74	2,298	-0.32(-1.01%)
Mar 19, 2019	31.32	31.32	31.04	31.05	10,681	+0.17(+0.55%)
Mar 18, 2019	30.63	30.92	30.63	30.89	35,011	+0.59(+1.93%)
Mar 15, 2019	30.21	30.34	30.21	30.30	8,900	+0.51(+1.71%)
Mar 14, 2019	29.83	29.83	29.79	29.79	5,280	+0.45(+1.52%)
Mar 13, 2019	29.29	29.38	29.29	29.34	1,650	-0.13(-0.44%)
Mar 12, 2019	29.45	29.52	29.37	29.48	32,435	-0.05(-0.17%)
Mar 11, 2019	29.31	29.55	29.30	29.52	9,197	+0.31(+1.08%)
Mar 08, 2019	29.03	29.28	29.03	29.21	3,100	+0.17(+0.59%)
Mar 07, 2019	29.65	29.65	29.00	29.04	8,733	-1.43(-4.68%)
Mar 06, 2019	30.43	30.57	30.35	30.46	72,349	-0.14(-0.46%)
Mar 05, 2019	30.62	30.62	30.56	30.61	8,765	-0.63(-2.02%)
Mar 04, 2019	31.31	31.35	31.08	31.23	4,758	-0.11(-0.34%)

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.