Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.71	27.85	27.58	27.63	355,541	-0.35(-1.23%)
May 30, 2019	27.89	28.09	27.83	27.98	101,850	+0.14(+0.51%)
May 29, 2019	27.95	28.03	27.73	27.84	553,097	-0.28(-1.00%)
May 28, 2019	28.40	28.50	28.11	28.12	155,026	-0.16(-0.55%)
May 24, 2019	28.30	28.47	28.25	28.27	569,503	+0.13(+0.45%)
May 23, 2019	28.28	28.31	27.98	28.15	329,545	-0.42(-1.46%)
May 22, 2019	28.50	28.66	28.49	28.57	134,771	-0.09(-0.32%)
May 21, 2019	28.49	28.73	28.49	28.66	154,253	+0.40(+1.43%)
May 20, 2019	28.44	28.54	28.19	28.25	202,940	-0.35(-1.22%)
May 17, 2019	28.63	28.99	28.59	28.60	249,742	-0.31(-1.08%)
May 16, 2019	28.65	29.10	28.65	28.92	152,974	+0.23(+0.81%)
May 15, 2019	28.16	28.73	28.16	28.68	125,528	+0.30(+1.06%)
May 14, 2019	28.15	28.55	28.15	28.38	198,817	+0.36(+1.28%)
May 13, 2019	28.32	28.49	27.94	28.02	196,898	-0.96(-3.32%)
May 10, 2019	28.82	29.08	28.43	28.98	192,062	-0.03(-0.10%)
May 09, 2019	28.76	29.07	28.49	29.01	210,097	-0.06(-0.20%)
May 08, 2019	29.08	29.27	29.02	29.07	756,330	-0.14(-0.47%)
May 07, 2019	29.46	29.59	28.97	29.21	593,725	-0.62(-2.09%)
May 06, 2019	29.37	29.88	29.34	29.83	137,731	-0.18(-0.58%)
May 03, 2019	29.80	30.03	29.69	30.00	95,002	+0.33(+1.11%)
May 02, 2019	29.65	29.85	29.44	29.67	231,486	+0.09(+0.30%)
May 01, 2019	30.00	30.01	29.59	29.59	291,674	-0.30(-1.01%)
Apr 30, 2019	29.84	29.95	29.62	29.89	178,573	-0.01(-0.03%)
Apr 29, 2019	29.91	30.01	29.84	29.90	393,160	+0.02(+0.07%)
Apr 26, 2019	29.65	29.90	29.45	29.88	154,019	+0.18(+0.62%)
Apr 25, 2019	29.70	29.80	29.48	29.69	204,278	-0.02(-0.07%)
Apr 24, 2019	29.83	29.89	29.65	29.71	278,797	-0.07(-0.23%)
Apr 23, 2019	29.29	29.83	29.29	29.78	204,231	+0.54(+1.85%)
Apr 22, 2019	29.03	29.26	29.03	29.24	176,920	+0.11(+0.37%)
Apr 18, 2019	29.19	29.25	28.81	29.13	207,176	-0.05(-0.18%)
Apr 17, 2019	29.99	29.99	29.08	29.19	249,917	-0.60(-2.02%)
Apr 16, 2019	29.95	30.05	29.71	29.79	173,830	-0.06(-0.20%)
Apr 15, 2019	29.92	30.00	29.69	29.85	169,428	-0.04(-0.13%)
Apr 12, 2019	30.02	30.10	29.87	29.89	130,783	+0.00(+0.00%)
Apr 11, 2019	30.12	30.12	29.86	29.89	159,522	-0.25(-0.84%)
Apr 10, 2019	29.85	30.14	29.85	30.14	126,807	+0.30(+1.01%)
Apr 09, 2019	29.95	30.02	29.80	29.84	161,912	-0.17(-0.55%)
Apr 08, 2019	29.95	30.03	29.72	30.00	132,204	-0.01(-0.03%)
Apr 05, 2019	29.78	30.04	29.78	30.01	370,552	+0.31(+1.05%)
Apr 04, 2019	30.00	30.04	29.47	29.70	197,886	-0.30(-1.00%)
Apr 03, 2019	30.00	30.11	29.87	30.00	166,970	+0.26(+0.88%)
Apr 02, 2019	29.59	29.78	29.55	29.74	251,102	+0.14(+0.46%)
Apr 01, 2019	29.47	29.63	29.42	29.61	1,156,797	+0.36(+1.23%)
Mar 29, 2019	29.02	29.27	29.02	29.25	156,590	+0.37(+1.28%)
Mar 28, 2019	28.72	28.94	28.60	28.88	132,011	+0.18(+0.64%)
Mar 27, 2019	29.08	29.17	28.45	28.69	154,801	-0.40(-1.37%)
Mar 26, 2019	29.00	29.24	28.92	29.09	305,204	+0.28(+0.98%)
Mar 25, 2019	28.83	28.94	28.57	28.81	185,084	-0.12(-0.40%)
Mar 22, 2019	29.68	29.68	28.92	28.93	252,929	-0.97(-3.25%)
Mar 21, 2019	29.15	29.90	29.15	29.90	268,637	+0.60(+2.03%)
Mar 20, 2019	29.34	29.53	29.07	29.30	160,094	-0.09(-0.31%)
Mar 19, 2019	29.37	29.50	29.30	29.39	466,773	+0.17(+0.57%)
Mar 18, 2019	29.30	29.45	29.04	29.22	132,128	-0.02(-0.07%)
Mar 15, 2019	29.06	29.32	29.04	29.24	225,052	+0.25(+0.87%)
Mar 14, 2019	28.98	29.11	28.95	28.99	186,070	-0.01(-0.03%)
Mar 13, 2019	28.84	29.18	28.84	29.00	168,789	+0.23(+0.81%)
Mar 12, 2019	28.63	28.87	28.61	28.77	161,678	+0.14(+0.48%)
Mar 11, 2019	28.17	28.63	28.11	28.63	221,782	+0.61(+2.19%)
Mar 08, 2019	27.83	28.05	27.66	28.02	257,658	-0.08(-0.29%)
Mar 07, 2019	28.23	28.31	27.96	28.10	364,174	-0.19(-0.67%)
Mar 06, 2019	28.81	28.81	28.29	28.29	459,136	-0.50(-1.72%)
Mar 05, 2019	28.85	28.89	28.60	28.79	272,849	+0.01(+0.03%)
Mar 04, 2019	29.31	29.32	28.46	28.78	273,456	-0.38(-1.30%)

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.