Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.00	28.00	27.79	27.87	33,367	-0.32(-1.13%)
May 30, 2019	28.27	28.39	28.08	28.19	39,419	-0.02(-0.06%)
May 29, 2019	28.28	28.28	28.02	28.21	52,446	-0.21(-0.74%)
May 28, 2019	28.74	28.77	28.42	28.42	25,348	-0.27(-0.95%)
May 24, 2019	28.81	28.81	28.64	28.69	61,905	+0.04(+0.13%)
May 23, 2019	28.84	28.87	28.53	28.65	40,227	-0.46(-1.57%)
May 22, 2019	29.20	29.20	29.05	29.11	15,879	-0.19(-0.65%)
May 21, 2019	29.24	29.35	29.24	29.30	13,239	+0.30(+1.04%)
May 20, 2019	29.05	29.15	28.96	29.00	26,963	-0.17(-0.59%)
May 17, 2019	29.25	29.47	29.16	29.17	55,868	-0.29(-0.99%)
May 16, 2019	29.31	29.61	29.31	29.46	49,464	+0.20(+0.69%)
May 15, 2019	28.97	29.30	28.96	29.26	184,907	+0.15(+0.53%)
May 14, 2019	28.93	29.25	28.93	29.11	22,066	+0.26(+0.92%)
May 13, 2019	29.09	29.09	28.71	28.84	50,258	-0.72(-2.43%)
May 10, 2019	29.36	29.59	29.05	29.56	17,451	+0.11(+0.37%)
May 09, 2019	29.25	29.46	29.06	29.45	37,303	-0.02(-0.06%)
May 08, 2019	29.56	29.66	29.46	29.47	19,315	-0.11(-0.37%)
May 07, 2019	29.79	29.79	29.45	29.58	29,114	-0.44(-1.46%)
May 06, 2019	29.68	30.06	29.60	30.02	40,564	-0.11(-0.36%)
May 03, 2019	29.89	30.13	29.89	30.13	16,793	+0.38(+1.29%)
May 02, 2019	29.76	29.84	29.53	29.75	49,137	-0.09(-0.31%)
May 01, 2019	30.14	30.16	29.83	29.84	39,303	-0.33(-1.09%)
Apr 30, 2019	30.16	30.17	29.98	30.17	32,556	+0.03(+0.11%)
Apr 29, 2019	30.14	30.19	30.11	30.13	32,621	-0.01(-0.02%)
Apr 26, 2019	29.96	30.14	29.96	30.14	133,578	+0.17(+0.57%)
Apr 25, 2019	30.07	30.07	29.89	29.97	20,775	-0.23(-0.75%)
Apr 24, 2019	30.24	30.28	30.17	30.19	19,006	-0.02(-0.06%)
Apr 23, 2019	29.98	30.26	29.98	30.21	48,542	+0.23(+0.76%)
Apr 22, 2019	29.95	29.99	29.89	29.98	47,333	+0.03(+0.09%)
Apr 18, 2019	29.98	29.98	29.86	29.96	28,867	+0.03(+0.09%)
Apr 17, 2019	30.23	30.23	29.87	29.93	35,135	-0.19(-0.64%)
Apr 16, 2019	30.22	30.22	30.08	30.12	40,174	-0.01(-0.03%)
Apr 15, 2019	30.21	30.21	30.09	30.13	29,427	-0.04(-0.12%)
Apr 12, 2019	30.17	30.19	30.06	30.17	27,110	+0.25(+0.82%)
Apr 11, 2019	29.97	29.98	29.84	29.92	54,938	+0.01(+0.03%)
Apr 10, 2019	29.82	29.93	29.78	29.91	110,855	+0.19(+0.64%)
Apr 09, 2019	29.87	29.87	29.71	29.72	138,084	-0.28(-0.94%)
Apr 08, 2019	29.97	30.00	29.86	30.00	58,762	+0.02(+0.08%)
Apr 05, 2019	29.79	29.98	29.79	29.98	20,744	+0.26(+0.87%)
Apr 04, 2019	29.66	29.72	29.57	29.72	69,380	+0.12(+0.40%)
Apr 03, 2019	29.66	29.74	29.55	29.60	43,794	+0.04(+0.12%)
Apr 02, 2019	29.56	29.63	29.47	29.56	52,504	-0.07(-0.25%)
Apr 01, 2019	29.50	29.66	29.46	29.64	3,103,057	+0.33(+1.12%)
Mar 29, 2019	29.31	29.32	29.21	29.31	37,977	+0.18(+0.63%)
Mar 28, 2019	29.03	29.14	28.94	29.13	40,325	+0.16(+0.56%)
Mar 27, 2019	29.12	29.12	28.82	28.97	20,493	-0.13(-0.43%)
Mar 26, 2019	28.99	29.20	28.92	29.09	30,833	+0.26(+0.88%)
Mar 25, 2019	28.82	28.91	28.63	28.84	67,437	+0.00(+0.00%)
Mar 22, 2019	29.32	29.32	28.84	28.84	52,246	-0.64(-2.16%)
Mar 21, 2019	29.00	29.50	29.00	29.47	33,126	+0.38(+1.31%)
Mar 20, 2019	29.18	29.29	28.93	29.09	28,459	-0.10(-0.34%)
Mar 19, 2019	29.43	29.43	29.14	29.19	36,573	-0.09(-0.31%)
Mar 18, 2019	29.16	29.30	29.14	29.28	71,845	+0.14(+0.48%)
Mar 15, 2019	29.11	29.21	29.07	29.14	44,995	+0.11(+0.39%)
Mar 14, 2019	29.09	29.10	29.00	29.03	19,350	-0.07(-0.23%)
Mar 13, 2019	29.04	29.20	29.03	29.10	26,362	+0.19(+0.66%)
Mar 12, 2019	28.87	28.95	28.85	28.91	51,028	+0.12(+0.41%)
Mar 11, 2019	28.46	28.79	28.46	28.79	29,519	+0.39(+1.38%)
Mar 08, 2019	28.34	28.41	28.23	28.40	20,792	-0.15(-0.51%)
Mar 07, 2019	28.75	28.75	28.44	28.54	33,969	-0.22(-0.76%)
Mar 06, 2019	29.09	29.09	28.74	28.76	115,878	-0.33(-1.13%)
Mar 05, 2019	29.20	29.20	29.04	29.09	30,289	-0.09(-0.31%)
Mar 04, 2019	29.41	29.41	28.91	29.18	63,846	-0.10(-0.34%)

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.