Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.14	25.23	24.05	24.48	2,344,372	-1.22(-4.76%)
May 30, 2019	26.86	26.86	25.61	25.70	1,453,989	-1.30(-4.81%)
May 29, 2019	26.58	27.18	26.30	27.00	1,367,868	+0.16(+0.59%)
May 28, 2019	26.66	26.94	26.25	26.84	1,744,079	+0.25(+0.94%)
May 24, 2019	26.94	27.18	26.44	26.59	2,263,052	-0.12(-0.45%)
May 23, 2019	27.78	27.79	26.63	26.71	3,060,096	-1.66(-5.85%)
May 22, 2019	28.64	29.03	27.91	28.37	2,750,947	-0.49(-1.70%)
May 21, 2019	28.70	29.20	28.59	28.86	1,405,472	+0.29(+1.01%)
May 20, 2019	28.18	28.91	27.96	28.58	2,436,814	+0.14(+0.49%)
May 17, 2019	28.64	29.14	28.40	28.44	1,538,073	-0.64(-2.20%)
May 16, 2019	27.98	29.13	27.98	29.08	1,798,065	+1.08(+3.84%)
May 15, 2019	27.35	28.06	27.12	28.00	2,995,216	+0.77(+2.83%)
May 14, 2019	26.07	27.31	25.97	27.23	1,700,300	+1.24(+4.78%)
May 13, 2019	27.26	27.38	25.92	25.99	2,289,234	-1.84(-6.62%)
May 10, 2019	27.67	28.06	26.96	27.83	1,869,562	+0.25(+0.90%)
May 09, 2019	27.99	28.16	27.15	27.59	2,893,109	-0.61(-2.15%)
May 08, 2019	29.69	29.93	27.93	28.19	3,818,849	-1.75(-5.85%)
May 07, 2019	30.58	30.63	29.08	29.94	1,812,361	-0.97(-3.15%)
May 06, 2019	31.02	31.31	30.62	30.92	2,002,533	-0.53(-1.69%)
May 03, 2019	30.53	31.51	30.50	31.45	2,528,394	+1.15(+3.78%)
May 02, 2019	30.71	31.61	30.09	30.30	2,593,293	-0.46(-1.49%)
May 01, 2019	30.44	32.25	30.44	30.76	3,155,086	-0.05(-0.15%)
Apr 30, 2019	30.97	31.48	30.56	30.81	1,958,469	+0.07(+0.24%)
Apr 29, 2019	30.45	30.77	29.96	30.73	1,352,724	+0.70(+2.32%)
Apr 26, 2019	30.51	30.51	29.23	30.04	2,007,236	-0.50(-1.65%)
Apr 25, 2019	30.44	31.26	30.16	30.54	1,769,774	+0.22(+0.73%)
Apr 24, 2019	31.09	31.09	30.06	30.32	1,503,390	-0.78(-2.51%)
Apr 23, 2019	31.55	31.83	30.90	31.10	1,766,597	-0.43(-1.37%)
Apr 22, 2019	30.42	31.66	30.29	31.53	1,222,607	+1.40(+4.66%)
Apr 18, 2019	30.26	30.53	29.59	30.13	1,223,810	-0.06(-0.21%)
Apr 17, 2019	29.95	30.39	29.75	30.19	1,118,030	+0.36(+1.20%)
Apr 16, 2019	29.55	30.12	28.93	29.83	1,725,102	+0.28(+0.96%)
Apr 15, 2019	30.70	30.83	29.52	29.55	1,293,300	-1.06(-3.48%)
Apr 12, 2019	30.99	31.12	30.18	30.61	1,659,180	-0.01(-0.03%)
Apr 11, 2019	30.54	31.28	30.31	30.62	1,907,997	+0.07(+0.24%)
Apr 10, 2019	29.05	30.90	29.05	30.55	2,098,955	+1.57(+5.41%)
Apr 09, 2019	28.75	29.59	28.61	28.98	3,118,171	+0.06(+0.22%)
Apr 08, 2019	29.38	29.67	28.85	28.92	1,385,490	-0.34(-1.16%)
Apr 05, 2019	28.50	29.32	28.44	29.26	2,151,233	+0.77(+2.71%)
Apr 04, 2019	28.11	28.51	27.89	28.48	1,208,817	+0.52(+1.87%)
Apr 03, 2019	28.08	28.70	27.93	27.96	2,118,380	+0.05(+0.16%)
Apr 02, 2019	28.42	28.42	27.70	27.92	1,839,580	-0.52(-1.84%)
Apr 01, 2019	28.92	28.92	27.95	28.44	1,797,101	-0.13(-0.45%)
Mar 29, 2019	29.23	29.75	28.54	28.57	1,559,876	-0.29(-1.02%)
Mar 28, 2019	29.70	29.98	28.75	28.86	1,790,074	-1.05(-3.50%)
Mar 27, 2019	29.81	30.33	29.72	29.91	1,416,071	+0.18(+0.62%)
Mar 26, 2019	29.26	29.91	29.17	29.72	1,289,390	+0.46(+1.57%)
Mar 25, 2019	28.81	29.35	28.40	29.26	1,694,915	+0.32(+1.11%)
Mar 22, 2019	30.25	30.27	28.48	28.94	2,061,085	-1.59(-5.20%)
Mar 21, 2019	30.03	30.96	30.03	30.53	1,890,422	+0.26(+0.85%)
Mar 20, 2019	30.24	30.84	29.81	30.27	1,527,560	-0.06(-0.21%)
Mar 19, 2019	30.78	31.02	30.15	30.34	1,961,167	-0.41(-1.34%)
Mar 18, 2019	30.02	30.92	30.02	30.75	2,233,598	+0.88(+2.95%)
Mar 15, 2019	29.59	30.48	29.46	29.87	3,450,585	+0.28(+0.96%)
Mar 14, 2019	28.88	29.74	28.48	29.59	2,565,179	+1.26(+4.44%)
Mar 13, 2019	27.49	28.46	27.48	28.33	2,603,563	+0.83(+3.04%)
Mar 12, 2019	27.78	28.09	27.18	27.49	3,003,734	-0.28(-1.02%)
Mar 11, 2019	26.84	27.90	26.69	27.78	2,094,119	+1.14(+4.27%)
Mar 08, 2019	27.25	27.44	26.29	26.64	5,378,793	-1.10(-3.97%)
Mar 07, 2019	28.06	28.44	27.72	27.74	2,194,582	-0.25(-0.88%)
Mar 06, 2019	27.99	28.42	27.81	27.99	2,084,615	+0.00(+0.00%)
Mar 05, 2019	28.59	28.59	27.51	27.99	2,793,351	-0.58(-2.02%)
Mar 04, 2019	28.68	28.90	27.73	28.57	1,741,680	-0.11(-0.38%)

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.