Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.63	24.86	24.54	24.55	5,789	-0.51(-2.02%)
May 30, 2019	25.59	25.59	25.05	25.05	4,344	-0.48(-1.86%)
May 29, 2019	25.14	25.54	25.14	25.53	3,415	-0.05(-0.21%)
May 28, 2019	25.80	25.80	25.58	25.58	4,786	-0.09(-0.35%)
May 24, 2019	25.85	25.95	25.51	25.67	8,461	+0.07(+0.28%)
May 23, 2019	26.41	26.48	25.59	25.60	10,144	-1.38(-5.13%)
May 22, 2019	27.58	27.58	26.98	26.98	2,130	-0.84(-3.01%)
May 21, 2019	27.39	27.82	27.39	27.82	3,077	+0.55(+2.01%)
May 20, 2019	27.23	27.40	27.23	27.27	1,815	-0.15(-0.54%)
May 17, 2019	27.67	27.68	27.42	27.42	4,008	-0.52(-1.85%)
May 16, 2019	27.70	27.95	27.70	27.93	2,904	+0.40(+1.44%)
May 15, 2019	27.06	27.56	27.06	27.54	2,330	+0.15(+0.56%)
May 14, 2019	27.00	27.52	26.99	27.39	3,655	+0.64(+2.38%)
May 13, 2019	27.30	27.30	26.75	26.75	3,525	-0.79(-2.87%)
May 10, 2019	27.31	27.57	27.07	27.54	3,896	+0.22(+0.82%)
May 09, 2019	27.22	27.32	26.91	27.32	6,490	-0.08(-0.29%)
May 08, 2019	27.54	27.74	27.39	27.39	5,230	-0.16(-0.59%)
May 07, 2019	27.52	27.56	27.30	27.56	7,228	-0.33(-1.19%)
May 06, 2019	27.48	27.97	27.48	27.89	13,877	-0.06(-0.21%)
May 03, 2019	27.70	27.95	27.70	27.95	10,910	+0.52(+1.91%)
May 02, 2019	27.76	27.90	27.25	27.43	8,652	-0.62(-2.20%)
May 01, 2019	28.68	28.68	28.04	28.04	8,194	-0.66(-2.28%)
Apr 30, 2019	29.24	29.24	28.62	28.70	9,544	-0.22(-0.75%)
Apr 29, 2019	28.88	29.00	28.81	28.91	5,818	+0.01(+0.03%)
Apr 26, 2019	28.85	28.91	28.68	28.90	6,234	-0.31(-1.08%)
Apr 25, 2019	29.51	29.60	29.22	29.22	5,185	-0.34(-1.15%)
Apr 24, 2019	30.31	30.31	29.56	29.56	7,732	-0.74(-2.45%)
Apr 23, 2019	30.32	30.48	30.18	30.30	9,417	+0.13(+0.44%)
Apr 22, 2019	29.69	30.25	29.69	30.17	3,763	+0.78(+2.64%)
Apr 18, 2019	29.62	29.62	29.29	29.39	5,789	-0.23(-0.77%)
Apr 17, 2019	29.87	29.87	29.62	29.62	7,403	-0.04(-0.15%)
Apr 16, 2019	29.42	29.71	29.40	29.67	4,230	+0.07(+0.24%)
Apr 15, 2019	29.78	29.80	29.60	29.60	4,218	-0.25(-0.84%)
Apr 12, 2019	30.13	30.13	29.74	29.85	8,016	+0.31(+1.03%)
Apr 11, 2019	29.61	29.86	29.45	29.54	8,615	-0.09(-0.30%)
Apr 10, 2019	29.55	29.73	29.55	29.63	2,548	+0.39(+1.32%)
Apr 09, 2019	29.51	29.58	29.23	29.25	6,350	-0.43(-1.45%)
Apr 08, 2019	29.72	29.81	29.54	29.68	24,612	+0.01(+0.03%)
Apr 05, 2019	29.07	29.70	29.07	29.67	4,230	+0.82(+2.83%)
Apr 04, 2019	28.71	28.85	28.54	28.85	6,894	+0.12(+0.41%)
Apr 03, 2019	29.36	29.36	28.73	28.73	5,664	-0.37(-1.26%)
Apr 02, 2019	29.34	29.34	29.05	29.10	5,158	-0.24(-0.82%)
Apr 01, 2019	29.23	29.43	29.23	29.34	3,119	+0.44(+1.51%)
Mar 29, 2019	29.33	29.33	28.83	28.90	18,592	-0.08(-0.28%)
Mar 28, 2019	28.74	28.99	28.74	28.98	16,987	+0.12(+0.40%)
Mar 27, 2019	28.85	29.00	28.85	28.87	3,018	-0.06(-0.22%)
Mar 26, 2019	28.81	29.15	28.80	28.93	2,282	+0.46(+1.61%)
Mar 25, 2019	28.36	28.49	28.22	28.47	3,348	+0.02(+0.06%)
Mar 22, 2019	28.78	28.80	28.30	28.45	5,566	-1.02(-3.47%)
Mar 21, 2019	29.09	29.55	29.09	29.48	3,511	+0.20(+0.67%)
Mar 20, 2019	28.79	29.47	28.78	29.28	9,503	+0.50(+1.75%)
Mar 19, 2019	29.19	29.19	28.78	28.78	5,846	-0.21(-0.71%)
Mar 18, 2019	28.71	28.98	28.71	28.98	1,722	+0.34(+1.17%)
Mar 15, 2019	28.67	28.73	28.64	28.65	7,927	-0.16(-0.54%)
Mar 14, 2019	28.74	28.81	28.71	28.81	2,852	+0.17(+0.60%)
Mar 13, 2019	28.68	28.69	28.48	28.63	4,056	+0.31(+1.11%)
Mar 12, 2019	28.11	28.37	28.09	28.32	5,591	+0.36(+1.28%)
Mar 11, 2019	27.65	28.00	27.65	27.96	3,778	+0.55(+2.00%)
Mar 08, 2019	27.60	27.60	27.23	27.42	1,898	-0.62(-2.21%)
Mar 07, 2019	28.37	28.37	28.03	28.03	6,041	-0.25(-0.89%)
Mar 06, 2019	28.69	28.69	28.27	28.28	5,516	-0.61(-2.11%)
Mar 05, 2019	29.03	29.03	28.73	28.89	5,113	-0.11(-0.37%)
Mar 04, 2019	29.06	29.21	28.65	29.00	6,389	+0.11(+0.37%)

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.