Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.94	27.25	26.88	27.02	13,238	-0.43(-1.56%)
May 30, 2019	27.67	27.78	27.38	27.45	15,241	-0.05(-0.18%)
May 29, 2019	27.88	27.89	27.46	27.50	21,856	-0.38(-1.36%)
May 28, 2019	27.93	28.20	27.60	27.88	23,731	-0.01(-0.03%)
May 24, 2019	27.46	27.98	27.08	27.88	19,795	+0.87(+3.23%)
May 23, 2019	27.88	27.97	27.00	27.01	15,584	-1.10(-3.91%)
May 22, 2019	28.30	28.34	27.89	28.11	9,609	-0.48(-1.70%)
May 21, 2019	28.69	28.73	27.88	28.60	11,535	-0.09(-0.31%)
May 20, 2019	28.28	28.69	28.28	28.69	11,860	+0.32(+1.11%)
May 17, 2019	28.27	28.66	28.15	28.37	15,589	-0.17(-0.59%)
May 16, 2019	27.88	28.54	27.88	28.54	10,791	-0.07(-0.25%)
May 15, 2019	28.75	29.07	28.41	28.61	15,540	-0.32(-1.09%)
May 14, 2019	28.38	29.18	28.38	28.93	17,906	+0.41(+1.45%)
May 13, 2019	29.48	29.48	28.52	28.52	17,199	-1.15(-3.87%)
May 10, 2019	29.44	29.73	29.44	29.66	11,629	+0.08(+0.27%)
May 09, 2019	29.40	29.68	29.27	29.58	10,251	-0.09(-0.30%)
May 08, 2019	29.74	29.83	29.61	29.67	10,770	+0.03(+0.11%)
May 07, 2019	29.25	29.66	29.19	29.64	18,455	+0.09(+0.30%)
May 06, 2019	28.74	29.82	28.57	29.55	48,580	+0.55(+1.90%)
May 03, 2019	28.63	29.01	28.43	29.00	56,046	+0.64(+2.25%)
May 02, 2019	28.43	28.65	28.36	28.36	18,821	+0.07(+0.26%)
May 01, 2019	28.69	28.69	28.29	28.29	16,503	-0.40(-1.38%)
Apr 30, 2019	28.09	28.74	28.09	28.69	22,662	+0.70(+2.48%)
Apr 29, 2019	27.56	28.12	27.54	27.99	13,037	-0.13(-0.46%)
Apr 26, 2019	27.48	28.12	27.48	28.12	6,309	+0.74(+2.69%)
Apr 25, 2019	27.51	27.97	27.38	27.38	11,923	-0.12(-0.44%)
Apr 24, 2019	27.17	28.00	27.17	27.51	19,762	-0.33(-1.19%)
Apr 23, 2019	26.85	28.30	26.85	27.84	18,652	+0.91(+3.39%)
Apr 22, 2019	27.82	28.00	26.92	26.92	9,671	-1.05(-3.76%)
Apr 18, 2019	27.93	28.03	27.38	27.97	9,650	+0.04(+0.14%)
Apr 17, 2019	27.94	28.03	27.59	27.93	6,479	-0.05(-0.17%)
Apr 16, 2019	27.91	28.07	27.60	27.98	10,869	+0.53(+1.94%)
Apr 15, 2019	27.93	27.93	27.23	27.45	14,697	-0.26(-0.93%)
Apr 12, 2019	28.12	28.12	27.55	27.71	7,918	-0.22(-0.78%)
Apr 11, 2019	27.88	27.97	27.84	27.93	7,385	+0.19(+0.67%)
Apr 10, 2019	27.76	27.87	27.71	27.74	6,260	-0.06(-0.20%)
Apr 09, 2019	28.18	28.18	27.79	27.80	6,020	-0.37(-1.32%)
Apr 08, 2019	28.17	28.35	28.03	28.17	11,044	-0.17(-0.60%)
Apr 05, 2019	28.04	28.34	28.03	28.34	6,433	+0.46(+1.65%)
Apr 04, 2019	27.76	28.03	27.69	27.88	7,200	+0.06(+0.20%)
Apr 03, 2019	28.14	28.40	27.82	27.82	8,359	-0.32(-1.12%)
Apr 02, 2019	28.14	28.48	27.80	28.14	10,776	-0.11(-0.40%)
Apr 01, 2019	28.02	28.45	27.98	28.25	23,357	+0.43(+1.54%)
Mar 29, 2019	28.01	28.20	27.60	27.82	16,950	-0.19(-0.66%)
Mar 28, 2019	27.83	28.20	27.69	28.01	10,802	+0.19(+0.70%)
Mar 27, 2019	27.68	27.94	27.44	27.81	16,687	-0.06(-0.23%)
Mar 26, 2019	27.95	27.95	27.54	27.88	13,447	+0.40(+1.44%)
Mar 25, 2019	27.21	27.48	26.86	27.48	18,286	+0.36(+1.34%)
Mar 22, 2019	28.36	28.36	27.01	27.12	36,869	-1.45(-5.07%)
Mar 21, 2019	28.85	29.17	28.53	28.56	16,439	-0.34(-1.17%)
Mar 20, 2019	29.28	29.44	28.85	28.90	19,292	-0.34(-1.16%)
Mar 19, 2019	30.33	30.33	29.24	29.24	43,072	-1.15(-3.78%)
Mar 18, 2019	29.98	30.50	29.98	30.39	10,521	+0.43(+1.43%)
Mar 15, 2019	29.99	30.28	29.96	29.96	41,570	+0.04(+0.14%)
Mar 14, 2019	30.03	30.17	29.91	29.92	21,125	-0.01(-0.03%)
Mar 13, 2019	30.04	30.29	29.93	29.93	20,217	-0.15(-0.48%)
Mar 12, 2019	30.05	30.25	29.88	30.08	13,929	+0.18(+0.59%)
Mar 11, 2019	29.49	30.02	29.49	29.90	9,857	+0.34(+1.17%)
Mar 08, 2019	29.67	29.67	29.33	29.55	25,193	-0.20(-0.67%)
Mar 07, 2019	30.33	30.35	29.75	29.75	14,129	-0.51(-1.70%)
Mar 06, 2019	30.39	30.69	30.27	30.27	25,643	-0.29(-0.94%)
Mar 05, 2019	30.47	30.58	30.22	30.56	11,128	+0.08(+0.26%)
Mar 04, 2019	30.60	30.76	30.48	30.48	17,071	+0.10(+0.32%)

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.