Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.45	24.07	23.21	23.79	66,633	-0.26(-1.08%)
May 30, 2019	24.64	24.99	23.98	24.05	45,626	-0.56(-2.29%)
May 29, 2019	25.21	25.53	24.38	24.61	72,861	-0.88(-3.44%)
May 28, 2019	25.55	25.83	25.42	25.49	24,426	-0.09(-0.35%)
May 24, 2019	25.59	25.66	25.16	25.58	44,422	+0.07(+0.28%)
May 23, 2019	25.85	26.11	25.19	25.51	52,849	-0.57(-2.20%)
May 22, 2019	27.02	27.04	26.07	26.08	40,836	-0.99(-3.64%)
May 21, 2019	27.18	27.20	26.91	27.07	34,127	+0.05(+0.20%)
May 20, 2019	27.20	27.66	26.95	27.01	37,558	-0.35(-1.28%)
May 17, 2019	27.69	27.77	26.67	27.36	45,426	-0.66(-2.37%)
May 16, 2019	28.32	28.60	27.88	28.03	15,614	-0.22(-0.76%)
May 15, 2019	28.33	28.39	27.97	28.24	35,254	-0.28(-0.97%)
May 14, 2019	28.86	28.86	28.25	28.52	37,089	-0.15(-0.53%)
May 13, 2019	27.95	29.17	27.90	28.67	55,633	-0.72(-2.44%)
May 10, 2019	30.08	30.27	28.64	29.39	53,128	-0.73(-2.44%)
May 09, 2019	28.67	30.56	28.67	30.12	56,594	+1.05(+3.61%)
May 08, 2019	29.17	29.39	28.94	29.07	51,259	-0.10(-0.34%)
May 07, 2019	29.92	29.93	29.10	29.17	21,653	-0.92(-3.07%)
May 06, 2019	29.95	30.65	29.83	30.09	42,693	-0.13(-0.44%)
May 03, 2019	30.09	30.35	29.86	30.23	40,515	+0.39(+1.32%)
May 02, 2019	30.10	30.10	29.36	29.84	59,268	-0.25(-0.83%)
May 01, 2019	29.77	30.46	29.61	30.09	77,158	+0.45(+1.51%)
Apr 30, 2019	30.44	30.44	29.46	29.64	79,641	-0.67(-2.22%)
Apr 29, 2019	30.63	30.75	30.18	30.31	27,290	-0.21(-0.68%)
Apr 26, 2019	30.38	30.63	30.07	30.52	47,100	+0.15(+0.50%)
Apr 25, 2019	30.95	30.95	30.21	30.36	18,040	-0.58(-1.88%)
Apr 24, 2019	30.69	31.08	30.53	30.95	57,802	+0.30(+0.96%)
Apr 23, 2019	30.69	30.97	30.50	30.65	49,104	+0.06(+0.21%)
Apr 22, 2019	30.86	30.92	30.47	30.59	28,878	-0.22(-0.70%)
Apr 18, 2019	29.92	30.99	29.72	30.80	28,684	+0.90(+3.03%)
Apr 17, 2019	29.86	30.46	29.80	29.90	39,881	-0.08(-0.27%)
Apr 16, 2019	29.21	30.27	29.21	29.98	33,657	+0.81(+2.76%)
Apr 15, 2019	29.66	29.86	28.91	29.17	19,225	-0.20(-0.67%)
Apr 12, 2019	28.98	29.65	28.76	29.37	34,042	+0.64(+2.21%)
Apr 11, 2019	28.55	29.52	28.55	28.73	63,387	+0.37(+1.29%)
Apr 10, 2019	27.87	28.48	27.77	28.37	23,884	+0.48(+1.74%)
Apr 09, 2019	28.27	28.27	27.40	27.88	70,194	-0.43(-1.52%)
Apr 08, 2019	28.63	28.83	28.31	28.31	24,305	-0.36(-1.25%)
Apr 05, 2019	28.45	28.71	28.30	28.67	29,912	+0.12(+0.41%)
Apr 04, 2019	27.77	28.73	27.68	28.55	49,621	+0.73(+2.61%)
Apr 03, 2019	27.96	28.06	27.63	27.83	64,491	+0.05(+0.19%)
Apr 02, 2019	27.79	28.09	27.52	27.77	39,193	-0.11(-0.39%)
Apr 01, 2019	27.85	28.38	27.31	27.88	99,394	+0.24(+0.88%)
Mar 29, 2019	28.00	28.09	27.25	27.64	74,669	-0.26(-0.93%)
Mar 28, 2019	27.82	28.12	27.34	27.90	53,358	+0.08(+0.29%)
Mar 27, 2019	27.60	27.84	27.22	27.82	64,672	+0.17(+0.62%)
Mar 26, 2019	28.04	28.43	27.52	27.65	45,539	-0.49(-1.75%)
Mar 25, 2019	27.89	28.41	27.61	28.14	43,102	+0.30(+1.09%)
Mar 22, 2019	28.96	28.96	27.34	27.84	50,449	-1.21(-4.16%)
Mar 21, 2019	28.63	29.48	28.59	29.05	59,161	+0.34(+1.19%)
Mar 20, 2019	29.31	29.31	28.41	28.71	40,090	-0.68(-2.32%)
Mar 19, 2019	29.67	29.87	29.11	29.39	37,810	-0.24(-0.82%)
Mar 18, 2019	29.24	29.67	29.12	29.63	36,994	+0.41(+1.41%)
Mar 15, 2019	29.29	29.58	29.09	29.22	70,763	-0.07(-0.24%)
Mar 14, 2019	29.45	29.55	28.90	29.29	31,005	-0.43(-1.44%)
Mar 13, 2019	30.19	30.19	29.20	29.72	36,336	-0.31(-1.04%)
Mar 12, 2019	29.67	30.42	29.48	30.03	30,071	+0.39(+1.32%)
Mar 11, 2019	29.85	30.78	29.46	29.64	53,101	-0.21(-0.72%)
Mar 08, 2019	29.38	29.85	29.14	29.85	29,067	+0.39(+1.33%)
Mar 07, 2019	30.44	30.82	28.32	29.46	54,088	-0.98(-3.22%)
Mar 06, 2019	31.02	31.02	30.13	30.44	61,049	-0.61(-1.95%)
Mar 05, 2019	31.42	31.42	30.90	31.04	26,590	-0.20(-0.66%)
Mar 04, 2019	30.69	31.40	30.30	31.25	94,514	+0.70(+2.30%)

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.