Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.15	25.24	24.07	24.49	2,342,927	-1.22(-4.76%)
May 30, 2019	26.88	26.88	25.62	25.72	1,453,093	-1.30(-4.81%)
May 29, 2019	26.60	27.19	26.31	27.02	1,367,025	+0.16(+0.59%)
May 28, 2019	26.67	26.95	26.27	26.86	1,743,004	+0.25(+0.94%)
May 24, 2019	26.96	27.19	26.46	26.61	2,261,657	-0.12(-0.45%)
May 23, 2019	27.80	27.81	26.65	26.73	3,058,210	-1.66(-5.85%)
May 22, 2019	28.66	29.05	27.93	28.39	2,749,252	-0.49(-1.70%)
May 21, 2019	28.71	29.22	28.60	28.88	1,404,606	+0.29(+1.01%)
May 20, 2019	28.20	28.93	27.97	28.59	2,435,312	+0.14(+0.49%)
May 17, 2019	28.66	29.16	28.41	28.45	1,537,125	-0.64(-2.20%)
May 16, 2019	28.00	29.15	28.00	29.09	1,796,957	+1.08(+3.84%)
May 15, 2019	27.37	28.07	27.14	28.02	2,993,370	+0.77(+2.83%)
May 14, 2019	26.09	27.32	25.99	27.25	1,699,252	+1.24(+4.78%)
May 13, 2019	27.28	27.40	25.93	26.01	2,287,823	-1.85(-6.63%)
May 10, 2019	27.69	28.08	26.98	27.85	1,868,409	+0.25(+0.90%)
May 09, 2019	28.01	28.18	27.17	27.60	2,891,325	-0.61(-2.15%)
May 08, 2019	29.70	29.94	27.95	28.21	3,816,495	-1.75(-5.85%)
May 07, 2019	30.60	30.65	29.10	29.96	1,811,244	-0.97(-3.15%)
May 06, 2019	31.04	31.33	30.64	30.93	2,001,298	-0.53(-1.69%)
May 03, 2019	30.55	31.53	30.52	31.47	2,526,836	+1.15(+3.78%)
May 02, 2019	30.73	31.63	30.11	30.32	2,591,695	-0.46(-1.49%)
May 01, 2019	30.46	32.27	30.46	30.78	3,153,141	-0.05(-0.15%)
Apr 30, 2019	30.99	31.49	30.58	30.82	1,957,262	+0.07(+0.24%)
Apr 29, 2019	30.47	30.79	29.98	30.75	1,351,890	+0.70(+2.32%)
Apr 26, 2019	30.53	30.53	29.25	30.05	2,005,999	-0.50(-1.65%)
Apr 25, 2019	30.46	31.27	30.18	30.56	1,768,683	+0.22(+0.73%)
Apr 24, 2019	31.11	31.11	30.08	30.34	1,502,463	-0.78(-2.51%)
Apr 23, 2019	31.57	31.85	30.92	31.12	1,765,508	-0.43(-1.37%)
Apr 22, 2019	30.44	31.68	30.31	31.55	1,221,853	+1.40(+4.66%)
Apr 18, 2019	30.28	30.55	29.61	30.15	1,223,056	-0.06(-0.21%)
Apr 17, 2019	29.97	30.41	29.77	30.21	1,117,340	+0.36(+1.20%)
Apr 16, 2019	29.57	30.14	28.95	29.85	1,724,038	+0.28(+0.96%)
Apr 15, 2019	30.71	30.85	29.54	29.57	1,292,503	-1.06(-3.48%)
Apr 12, 2019	31.01	31.14	30.20	30.63	1,658,157	-0.01(-0.03%)
Apr 11, 2019	30.56	31.30	30.33	30.64	1,906,821	+0.07(+0.24%)
Apr 10, 2019	29.07	30.92	29.07	30.57	2,097,661	+1.57(+5.41%)
Apr 09, 2019	28.77	29.61	28.63	29.00	3,116,249	+0.06(+0.22%)
Apr 08, 2019	29.40	29.69	28.87	28.93	1,384,636	-0.34(-1.16%)
Apr 05, 2019	28.52	29.34	28.46	29.27	2,149,907	+0.77(+2.71%)
Apr 04, 2019	28.13	28.53	27.91	28.50	1,208,072	+0.52(+1.87%)
Apr 03, 2019	28.10	28.71	27.94	27.98	2,117,074	+0.05(+0.16%)
Apr 02, 2019	28.44	28.44	27.71	27.93	1,838,446	-0.52(-1.84%)
Apr 01, 2019	28.93	28.93	27.97	28.46	1,795,993	-0.13(-0.45%)
Mar 29, 2019	29.25	29.77	28.56	28.58	1,558,914	-0.29(-1.02%)
Mar 28, 2019	29.71	30.00	28.77	28.88	1,788,970	-1.05(-3.50%)
Mar 27, 2019	29.83	30.35	29.74	29.93	1,415,198	+0.18(+0.62%)
Mar 26, 2019	29.27	29.93	29.19	29.74	1,288,596	+0.46(+1.57%)
Mar 25, 2019	28.82	29.37	28.42	29.28	1,693,870	+0.32(+1.11%)
Mar 22, 2019	30.26	30.29	28.49	28.96	2,059,815	-1.59(-5.20%)
Mar 21, 2019	30.04	30.98	30.04	30.55	1,889,257	+0.26(+0.85%)
Mar 20, 2019	30.26	30.86	29.82	30.29	1,526,618	-0.06(-0.21%)
Mar 19, 2019	30.80	31.04	30.16	30.36	1,959,958	-0.41(-1.34%)
Mar 18, 2019	30.04	30.94	30.04	30.77	2,232,221	+0.88(+2.95%)
Mar 15, 2019	29.60	30.50	29.48	29.89	3,448,458	+0.28(+0.96%)
Mar 14, 2019	28.90	29.76	28.50	29.60	2,563,598	+1.26(+4.44%)
Mar 13, 2019	27.51	28.47	27.50	28.35	2,601,958	+0.84(+3.04%)
Mar 12, 2019	27.80	28.11	27.20	27.51	3,001,882	-0.28(-1.02%)
Mar 11, 2019	26.86	27.91	26.70	27.80	2,092,828	+1.14(+4.27%)
Mar 08, 2019	27.26	27.46	26.31	26.66	5,375,477	-1.10(-3.97%)
Mar 07, 2019	28.08	28.46	27.74	27.76	2,193,229	-0.25(-0.88%)
Mar 06, 2019	28.01	28.44	27.82	28.01	2,083,330	+0.00(+0.00%)
Mar 05, 2019	28.60	28.60	27.53	28.01	2,791,629	-0.58(-2.02%)
Mar 04, 2019	28.70	28.92	27.75	28.58	1,740,607	-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.