Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.86	26.10	25.84	25.92	178,610	-0.28(-1.05%)
May 30, 2019	26.44	26.46	26.15	26.20	151,546	-0.23(-0.85%)
May 29, 2019	26.28	26.42	26.15	26.42	832,256	-0.13(-0.50%)
May 28, 2019	26.83	26.87	26.55	26.56	67,226	-0.22(-0.81%)
May 24, 2019	26.83	26.87	26.61	26.77	79,196	+0.12(+0.44%)
May 23, 2019	26.97	26.97	26.52	26.66	121,329	-0.76(-2.77%)
May 22, 2019	27.63	27.69	27.38	27.42	116,802	-0.37(-1.32%)
May 21, 2019	27.61	27.83	27.60	27.79	127,409	+0.27(+0.97%)
May 20, 2019	27.51	27.61	27.45	27.52	122,884	+0.03(+0.12%)
May 17, 2019	27.51	27.67	27.45	27.48	70,343	-0.15(-0.54%)
May 16, 2019	27.53	27.75	27.53	27.63	83,274	+0.18(+0.67%)
May 15, 2019	27.19	27.49	27.13	27.45	72,070	+0.13(+0.49%)
May 14, 2019	27.18	27.45	27.18	27.32	87,890	+0.29(+1.08%)
May 13, 2019	27.21	27.30	26.92	27.02	164,999	-0.36(-1.31%)
May 10, 2019	27.25	27.45	27.01	27.38	49,288	+0.08(+0.28%)
May 09, 2019	27.16	27.35	27.00	27.31	98,519	-0.01(-0.03%)
May 08, 2019	27.22	27.45	27.17	27.32	368,907	+0.14(+0.52%)
May 07, 2019	27.21	27.23	26.94	27.18	166,758	-0.38(-1.40%)
May 06, 2019	27.29	27.64	27.29	27.56	213,740	-0.12(-0.42%)
May 03, 2019	27.68	27.80	27.63	27.68	57,064	+0.23(+0.85%)
May 02, 2019	27.73	27.78	27.44	27.44	142,910	-0.30(-1.08%)
May 01, 2019	28.19	28.25	27.74	27.74	121,006	-0.46(-1.63%)
Apr 30, 2019	28.38	28.44	28.14	28.20	2,361,919	-0.01(-0.03%)
Apr 29, 2019	28.17	28.29	28.09	28.21	171,589	-0.03(-0.09%)
Apr 26, 2019	28.41	28.41	28.05	28.24	175,859	-0.33(-1.14%)
Apr 25, 2019	28.56	28.74	28.49	28.56	58,585	-0.07(-0.23%)
Apr 24, 2019	29.06	29.06	28.61	28.63	140,742	-0.59(-2.00%)
Apr 23, 2019	29.20	29.28	29.06	29.21	86,827	+0.09(+0.32%)
Apr 22, 2019	28.81	29.17	28.81	29.12	212,963	+0.46(+1.60%)
Apr 18, 2019	28.78	28.82	28.62	28.66	111,138	-0.12(-0.41%)
Apr 17, 2019	28.91	28.91	28.75	28.78	143,991	+0.08(+0.29%)
Apr 16, 2019	28.65	28.75	28.60	28.70	65,737	+0.07(+0.23%)
Apr 15, 2019	28.76	28.83	28.63	28.63	64,101	-0.13(-0.47%)
Apr 12, 2019	29.02	29.02	28.72	28.76	75,368	+0.00(+0.00%)
Apr 11, 2019	28.76	28.92	28.64	28.76	104,807	-0.04(-0.15%)
Apr 10, 2019	28.74	28.93	28.74	28.80	308,806	+0.10(+0.35%)
Apr 09, 2019	28.94	28.94	28.66	28.70	836,796	-0.28(-0.95%)
Apr 08, 2019	28.85	29.05	28.85	28.98	169,449	+0.21(+0.73%)
Apr 05, 2019	28.44	28.77	28.44	28.77	379,473	+0.39(+1.38%)
Apr 04, 2019	28.21	28.39	28.12	28.38	63,183	+0.10(+0.36%)
Apr 03, 2019	28.54	28.55	28.20	28.28	185,392	-0.12(-0.41%)
Apr 02, 2019	28.51	28.60	28.34	28.40	365,288	-0.10(-0.35%)
Apr 01, 2019	28.36	28.55	28.36	28.50	136,506	+0.33(+1.16%)
Mar 29, 2019	28.37	28.43	28.09	28.17	605,099	+0.02(+0.06%)
Mar 28, 2019	27.97	28.16	27.97	28.15	296,385	+0.07(+0.24%)
Mar 27, 2019	28.27	28.31	27.91	28.09	533,561	-0.23(-0.83%)
Mar 26, 2019	28.24	28.47	28.21	28.32	654,156	+0.33(+1.16%)
Mar 25, 2019	27.96	28.05	27.85	27.99	2,022,585	-0.08(-0.27%)
Mar 22, 2019	28.51	28.52	28.01	28.07	115,803	-0.69(-2.41%)
Mar 21, 2019	28.64	28.81	28.62	28.76	122,217	+0.06(+0.20%)
Mar 20, 2019	28.48	28.91	28.41	28.70	246,895	+0.18(+0.64%)
Mar 19, 2019	28.75	28.82	28.45	28.52	176,638	-0.08(-0.26%)
Mar 18, 2019	28.27	28.60	28.27	28.60	185,321	+0.38(+1.36%)
Mar 15, 2019	28.19	28.27	28.15	28.21	125,494	+0.05(+0.18%)
Mar 14, 2019	28.19	28.30	28.13	28.16	87,938	+0.03(+0.12%)
Mar 13, 2019	27.92	28.14	27.92	28.13	90,891	+0.40(+1.45%)
Mar 12, 2019	27.64	27.86	27.64	27.73	82,286	+0.11(+0.39%)
Mar 11, 2019	27.40	27.66	27.35	27.62	304,858	+0.33(+1.19%)
Mar 08, 2019	27.28	27.31	27.05	27.29	179,687	-0.36(-1.30%)
Mar 07, 2019	27.82	27.87	27.60	27.65	139,833	-0.18(-0.63%)
Mar 06, 2019	27.94	27.99	27.74	27.83	191,784	-0.23(-0.83%)
Mar 05, 2019	28.09	28.13	27.92	28.06	179,094	+0.00(+0.00%)
Mar 04, 2019	28.19	28.19	27.76	28.06	84,684	-0.06(-0.21%)

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.