Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.46	26.88	26.31	26.77	772,390	-0.17(-0.62%)
May 30, 2019	27.19	27.43	26.90	26.94	656,340	-0.17(-0.64%)
May 29, 2019	26.57	27.14	26.46	27.12	876,938	+0.25(+0.92%)
May 28, 2019	26.71	26.98	26.63	26.87	1,456,174	+0.29(+1.11%)
May 24, 2019	26.80	26.96	26.51	26.58	745,808	+0.17(+0.63%)
May 23, 2019	26.19	26.46	25.88	26.41	1,316,560	-0.17(-0.63%)
May 22, 2019	27.30	27.30	26.54	26.58	1,238,345	-0.86(-3.13%)
May 21, 2019	27.12	27.52	27.00	27.43	701,145	+0.20(+0.73%)
May 20, 2019	27.41	27.62	27.18	27.23	621,260	-0.33(-1.18%)
May 17, 2019	27.59	27.77	27.43	27.56	783,980	-0.29(-1.05%)
May 16, 2019	28.12	28.31	27.84	27.85	864,908	+0.02(+0.06%)
May 15, 2019	27.44	27.99	27.19	27.84	665,179	+0.04(+0.14%)
May 14, 2019	27.76	27.98	27.50	27.80	864,278	+0.28(+1.01%)
May 13, 2019	27.61	27.75	26.99	27.52	1,200,595	-0.78(-2.75%)
May 10, 2019	28.12	28.45	27.65	28.30	1,823,073	+0.17(+0.62%)
May 09, 2019	28.49	28.57	27.89	28.12	1,637,441	-0.70(-2.42%)
May 08, 2019	28.77	29.21	28.63	28.82	927,706	-0.16(-0.55%)
May 07, 2019	28.69	29.38	28.62	28.98	1,563,121	+0.05(+0.16%)
May 06, 2019	29.22	29.39	28.74	28.93	1,304,214	-1.03(-3.44%)
May 03, 2019	29.28	30.10	29.27	29.96	1,126,649	+1.08(+3.74%)
May 02, 2019	28.83	28.96	28.34	28.89	1,580,544	+0.07(+0.25%)
May 01, 2019	29.85	30.31	28.80	28.81	1,476,442	-1.35(-4.48%)
Apr 30, 2019	30.47	30.54	29.56	30.16	1,000,620	-0.35(-1.16%)
Apr 29, 2019	30.63	30.96	30.30	30.52	953,209	-0.05(-0.15%)
Apr 26, 2019	29.91	30.78	29.90	30.56	841,529	+0.73(+2.45%)
Apr 25, 2019	30.64	30.71	29.78	29.83	1,341,357	-1.06(-3.43%)
Apr 24, 2019	31.55	31.55	30.56	30.89	1,319,565	-0.66(-2.09%)
Apr 23, 2019	31.61	31.77	31.44	31.55	1,055,359	-0.09(-0.27%)
Apr 22, 2019	31.96	31.97	31.57	31.64	823,752	-0.57(-1.78%)
Apr 18, 2019	32.74	32.86	31.90	32.21	1,130,657	-0.64(-1.94%)
Apr 17, 2019	32.64	33.30	32.61	32.85	865,911	+0.45(+1.38%)
Apr 16, 2019	31.99	32.45	31.54	32.40	749,915	+0.51(+1.60%)
Apr 15, 2019	32.15	32.37	31.73	31.89	881,993	-0.30(-0.93%)
Apr 12, 2019	32.13	32.61	32.00	32.19	926,866	+0.51(+1.61%)
Apr 11, 2019	31.99	31.99	31.34	31.68	1,229,429	-0.57(-1.75%)
Apr 10, 2019	32.03	32.32	31.91	32.24	558,703	+0.25(+0.79%)
Apr 09, 2019	32.58	32.72	31.85	31.99	796,905	-0.74(-2.25%)
Apr 08, 2019	32.17	32.79	32.17	32.73	664,480	+0.52(+1.61%)
Apr 05, 2019	32.28	32.32	31.97	32.21	659,263	+0.02(+0.07%)
Apr 04, 2019	31.59	32.19	31.42	32.19	1,163,026	+0.46(+1.43%)
Apr 03, 2019	31.75	32.02	31.52	31.73	1,015,657	+0.42(+1.33%)
Apr 02, 2019	31.58	31.58	30.79	31.32	881,635	-0.27(-0.87%)
Apr 01, 2019	31.69	31.88	31.43	31.59	987,627	+0.44(+1.41%)
Mar 29, 2019	31.37	31.59	30.94	31.15	1,130,021	+0.52(+1.69%)
Mar 28, 2019	30.38	30.74	30.34	30.64	702,602	+0.13(+0.41%)
Mar 27, 2019	30.88	31.02	30.20	30.51	1,078,469	-0.22(-0.72%)
Mar 26, 2019	30.11	30.78	30.08	30.73	1,033,086	+0.95(+3.19%)
Mar 25, 2019	29.50	30.12	29.45	29.78	839,864	+0.27(+0.90%)
Mar 22, 2019	30.51	30.58	29.47	29.51	1,044,301	-1.45(-4.69%)
Mar 21, 2019	30.62	31.00	30.50	30.97	775,966	+0.24(+0.79%)
Mar 20, 2019	30.41	31.00	30.16	30.72	1,743,493	+0.23(+0.75%)
Mar 19, 2019	30.75	31.07	30.35	30.49	1,865,695	+0.60(+2.02%)
Mar 18, 2019	29.69	30.06	29.69	29.89	1,057,670	+0.35(+1.20%)
Mar 15, 2019	29.26	29.70	29.15	29.54	1,926,207	+0.42(+1.46%)
Mar 14, 2019	29.51	29.91	29.07	29.11	1,432,797	-0.92(-3.06%)
Mar 13, 2019	29.94	30.29	29.86	30.03	1,519,962	+0.33(+1.11%)
Mar 12, 2019	29.26	29.75	29.26	29.70	1,562,935	+0.63(+2.16%)
Mar 11, 2019	28.36	29.11	28.28	29.07	1,043,128	+0.93(+3.32%)
Mar 08, 2019	27.77	28.19	27.48	28.14	1,206,697	+0.05(+0.20%)
Mar 07, 2019	28.18	28.33	27.94	28.08	1,090,511	-0.28(-1.00%)
Mar 06, 2019	28.52	28.66	28.35	28.37	1,169,277	-0.09(-0.33%)
Mar 05, 2019	28.04	28.50	27.91	28.46	1,247,114	+0.41(+1.46%)
Mar 04, 2019	28.26	28.41	27.53	28.05	1,380,584	-0.03(-0.11%)

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.