Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.97	26.59	25.60	26.10	46,523	-0.28(-1.06%)
May 30, 2019	26.85	26.85	26.03	26.38	38,217	-0.43(-1.62%)
May 29, 2019	26.58	27.01	26.54	26.81	41,293	-0.10(-0.36%)
May 28, 2019	27.20	27.32	26.86	26.90	40,411	-0.30(-1.10%)
May 24, 2019	26.93	27.54	26.85	27.20	37,384	+0.56(+2.10%)
May 23, 2019	27.07	27.07	26.38	26.64	31,533	-0.68(-2.50%)
May 22, 2019	27.82	27.82	27.23	27.33	27,540	-0.45(-1.63%)
May 21, 2019	28.12	28.12	27.55	27.78	87,386	+0.11(+0.38%)
May 20, 2019	27.39	27.98	27.39	27.68	27,830	+0.13(+0.45%)
May 17, 2019	27.69	27.98	27.42	27.55	30,738	-0.38(-1.34%)
May 16, 2019	27.94	28.08	27.82	27.93	23,364	+0.09(+0.31%)
May 15, 2019	27.90	27.98	27.60	27.84	42,458	-0.33(-1.19%)
May 14, 2019	27.93	28.36	27.83	28.17	27,944	+0.30(+1.06%)
May 13, 2019	28.49	28.49	27.74	27.88	37,726	-1.00(-3.45%)
May 10, 2019	28.68	28.93	28.47	28.87	42,752	+0.12(+0.43%)
May 09, 2019	28.48	28.90	28.30	28.75	39,733	+0.14(+0.50%)
May 08, 2019	28.45	28.99	28.45	28.60	34,380	-0.07(-0.23%)
May 07, 2019	28.79	28.79	28.36	28.67	32,949	-0.35(-1.22%)
May 06, 2019	28.60	29.12	28.49	29.03	23,517	+0.05(+0.16%)
May 03, 2019	28.56	29.03	28.26	28.98	39,407	+0.60(+2.12%)
May 02, 2019	28.14	28.55	28.06	28.37	47,356	+0.24(+0.85%)
May 01, 2019	28.16	28.44	27.98	28.14	52,658	-0.10(-0.34%)
Apr 30, 2019	28.65	28.65	28.07	28.23	62,248	-0.41(-1.44%)
Apr 29, 2019	28.66	28.76	27.89	28.64	25,947	+0.10(+0.34%)
Apr 26, 2019	28.13	28.57	27.89	28.55	30,418	+0.41(+1.46%)
Apr 25, 2019	28.16	28.33	27.89	28.14	38,939	-0.21(-0.74%)
Apr 24, 2019	28.69	28.94	28.30	28.35	59,509	-0.23(-0.80%)
Apr 23, 2019	26.94	28.73	26.94	28.58	74,502	+1.55(+5.73%)
Apr 22, 2019	27.65	27.91	26.86	27.03	23,844	-0.62(-2.25%)
Apr 18, 2019	27.85	27.97	27.48	27.65	34,390	-0.28(-0.99%)
Apr 17, 2019	28.00	28.05	27.79	27.93	24,872	-0.15(-0.54%)
Apr 16, 2019	27.95	28.22	27.91	28.08	27,456	+0.20(+0.72%)
Apr 15, 2019	28.16	28.66	27.69	27.88	26,483	-0.32(-1.12%)
Apr 12, 2019	28.37	28.46	27.85	28.19	34,808	+0.03(+0.10%)
Apr 11, 2019	28.22	28.36	28.12	28.16	23,426	+0.06(+0.20%)
Apr 10, 2019	27.61	28.15	27.57	28.11	35,911	+0.44(+1.59%)
Apr 09, 2019	28.02	28.04	27.65	27.67	32,103	-0.36(-1.30%)
Apr 08, 2019	28.01	28.31	27.94	28.03	26,129	-0.17(-0.61%)
Apr 05, 2019	27.88	28.20	26.62	28.20	22,787	+0.33(+1.20%)
Apr 04, 2019	27.55	27.96	27.36	27.87	35,463	+0.33(+1.18%)
Apr 03, 2019	27.82	27.82	27.33	27.54	140,544	-0.11(-0.38%)
Apr 02, 2019	27.98	28.07	27.65	27.65	26,959	-0.36(-1.30%)
Apr 01, 2019	27.67	28.03	27.62	28.01	34,383	+0.52(+1.88%)
Mar 29, 2019	28.02	28.04	27.36	27.49	93,240	-0.44(-1.58%)
Mar 28, 2019	27.87	28.03	27.54	27.93	35,975	+0.04(+0.14%)
Mar 27, 2019	27.72	27.99	27.37	27.90	35,635	+0.22(+0.80%)
Mar 26, 2019	27.12	27.72	27.12	27.68	35,262	+0.65(+2.41%)
Mar 25, 2019	26.52	27.15	26.40	27.03	42,235	+0.41(+1.55%)
Mar 22, 2019	27.54	27.64	26.38	26.61	64,912	-1.15(-4.14%)
Mar 21, 2019	27.88	28.42	27.65	27.76	44,516	-0.22(-0.79%)
Mar 20, 2019	28.36	28.69	27.91	27.98	49,601	-0.50(-1.75%)
Mar 19, 2019	29.31	29.31	28.41	28.48	28,082	-0.72(-2.46%)
Mar 18, 2019	29.06	29.53	29.06	29.20	39,562	+0.14(+0.49%)
Mar 15, 2019	29.36	29.56	28.91	29.05	175,400	-0.30(-1.01%)
Mar 14, 2019	29.44	29.67	29.15	29.35	22,929	-0.21(-0.71%)
Mar 13, 2019	29.25	29.75	29.25	29.56	44,557	+0.20(+0.68%)
Mar 12, 2019	29.49	29.59	29.10	29.36	58,136	-0.05(-0.16%)
Mar 11, 2019	28.66	29.50	28.65	29.41	66,934	+0.76(+2.64%)
Mar 08, 2019	28.21	28.72	27.90	28.65	55,609	+0.26(+0.91%)
Mar 07, 2019	28.74	28.74	28.21	28.39	61,416	-0.37(-1.30%)
Mar 06, 2019	29.65	29.75	28.71	28.77	56,453	-0.82(-2.78%)
Mar 05, 2019	29.69	29.69	29.10	29.59	206,855	-0.21(-0.71%)
Mar 04, 2019	29.72	29.86	29.60	29.80	122,500	+0.05(+0.16%)

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.