Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.02	25.23	24.68	25.04	202,409	-0.38(-1.50%)
May 30, 2019	25.64	25.80	25.31	25.43	147,917	-0.16(-0.62%)
May 29, 2019	25.42	25.63	25.28	25.58	190,048	-0.12(-0.47%)
May 28, 2019	25.73	25.98	25.44	25.70	189,285	+0.02(+0.07%)
May 24, 2019	25.72	26.04	25.39	25.69	88,022	+0.13(+0.51%)
May 23, 2019	25.69	25.70	25.34	25.56	217,539	-0.48(-1.86%)
May 22, 2019	26.32	26.36	25.97	26.04	178,744	-0.38(-1.44%)
May 21, 2019	25.96	26.57	25.96	26.42	159,706	+0.58(+2.23%)
May 20, 2019	25.51	26.04	25.39	25.84	202,219	+0.05(+0.18%)
May 17, 2019	25.96	26.06	25.76	25.80	159,904	-0.49(-1.87%)
May 16, 2019	26.30	26.53	26.11	26.29	154,481	+0.07(+0.28%)
May 15, 2019	26.07	26.28	25.74	26.22	167,158	-0.21(-0.81%)
May 14, 2019	26.10	26.53	25.70	26.43	113,595	+0.43(+1.64%)
May 13, 2019	26.31	26.35	25.88	26.00	236,756	-0.98(-3.62%)
May 10, 2019	26.80	27.01	26.35	26.98	141,503	+0.05(+0.17%)
May 09, 2019	26.62	27.03	26.33	26.93	94,505	+0.03(+0.10%)
May 08, 2019	27.08	27.41	26.84	26.90	196,572	-0.18(-0.65%)
May 07, 2019	27.25	27.43	26.66	27.08	250,435	-0.46(-1.65%)
May 06, 2019	27.40	27.74	27.40	27.54	209,026	-0.33(-1.20%)
May 03, 2019	27.26	27.97	27.26	27.87	165,607	+0.84(+3.09%)
May 02, 2019	27.08	27.21	26.60	27.03	182,758	-0.05(-0.17%)
May 01, 2019	27.16	27.29	26.91	27.08	610,908	-0.03(-0.10%)
Apr 30, 2019	27.89	28.07	27.11	27.11	440,097	-0.73(-2.64%)
Apr 29, 2019	27.48	27.88	27.32	27.84	332,252	+0.48(+1.77%)
Apr 26, 2019	26.80	27.45	26.63	27.36	320,454	+0.64(+2.40%)
Apr 25, 2019	26.53	26.75	26.22	26.72	384,231	-0.06(-0.21%)
Apr 24, 2019	26.55	27.23	26.40	26.77	735,811	+0.02(+0.07%)
Apr 23, 2019	26.23	27.00	24.84	26.75	905,271	-2.24(-7.72%)
Apr 22, 2019	29.42	29.72	28.75	28.99	141,287	-0.72(-2.44%)
Apr 18, 2019	29.71	30.00	29.70	29.72	150,435	-0.13(-0.44%)
Apr 17, 2019	29.88	29.97	29.64	29.85	166,268	-0.05(-0.16%)
Apr 16, 2019	29.90	29.98	29.64	29.90	225,935	+0.12(+0.41%)
Apr 15, 2019	29.92	30.02	29.61	29.77	209,336	-0.19(-0.62%)
Apr 12, 2019	30.01	30.19	29.80	29.96	133,002	+0.13(+0.44%)
Apr 11, 2019	29.54	29.83	28.93	29.83	202,805	+0.24(+0.82%)
Apr 10, 2019	29.02	29.80	28.95	29.59	333,278	+0.76(+2.64%)
Apr 09, 2019	29.54	29.68	28.81	28.83	432,454	-0.99(-3.30%)
Apr 08, 2019	29.80	29.85	29.64	29.81	91,833	-0.20(-0.65%)
Apr 05, 2019	29.70	30.08	29.40	30.01	251,370	+0.39(+1.32%)
Apr 04, 2019	29.57	29.75	29.39	29.62	180,742	+0.15(+0.50%)
Apr 03, 2019	29.38	29.73	29.25	29.47	249,789	+0.23(+0.79%)
Apr 02, 2019	29.38	29.41	29.12	29.24	181,051	-0.12(-0.41%)
Apr 01, 2019	29.47	29.69	29.14	29.36	230,505	+0.23(+0.80%)
Mar 29, 2019	29.31	29.54	29.04	29.12	285,697	+0.16(+0.55%)
Mar 28, 2019	28.75	29.19	28.70	28.97	108,815	+0.29(+1.00%)
Mar 27, 2019	28.87	28.99	28.48	28.68	170,846	-0.17(-0.58%)
Mar 26, 2019	28.90	29.20	28.71	28.85	178,548	+0.08(+0.29%)
Mar 25, 2019	28.54	28.88	28.35	28.76	196,412	+0.22(+0.78%)
Mar 22, 2019	29.65	30.00	28.50	28.54	193,155	-1.36(-4.54%)
Mar 21, 2019	29.77	30.44	29.74	29.90	259,039	-0.03(-0.09%)
Mar 20, 2019	29.67	30.41	29.51	29.92	153,548	-0.09(-0.31%)
Mar 19, 2019	30.32	30.43	29.91	30.02	149,634	-0.05(-0.15%)
Mar 18, 2019	29.69	30.11	29.56	30.06	190,216	+0.50(+1.70%)
Mar 15, 2019	29.58	29.98	29.38	29.56	873,126	+0.05(+0.16%)
Mar 14, 2019	29.66	29.72	29.38	29.51	198,546	-0.20(-0.69%)
Mar 13, 2019	29.82	29.89	29.54	29.72	190,226	+0.06(+0.22%)
Mar 12, 2019	30.38	30.38	29.56	29.65	186,641	-0.76(-2.50%)
Mar 11, 2019	30.01	30.60	29.84	30.41	154,922	+0.38(+1.26%)
Mar 08, 2019	29.55	30.05	29.45	30.03	165,477	+0.23(+0.78%)
Mar 07, 2019	29.83	29.89	29.42	29.80	161,186	+0.07(+0.25%)
Mar 06, 2019	30.43	30.53	29.70	29.73	253,113	-0.61(-2.02%)
Mar 05, 2019	30.55	30.66	30.28	30.34	159,256	-0.21(-0.70%)
Mar 04, 2019	31.03	31.23	30.47	30.55	195,707	-0.30(-0.96%)

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.