Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.73	24.75	24.38	24.51	375,600	-0.56(-2.23%)
May 30, 2019	24.88	25.36	24.86	25.07	335,742	+0.25(+1.01%)
May 29, 2019	24.85	25.07	24.65	24.82	269,996	-0.23(-0.92%)
May 28, 2019	25.37	25.63	25.03	25.05	265,401	-0.31(-1.22%)
May 24, 2019	25.33	25.51	25.15	25.36	174,900	+0.31(+1.24%)
May 23, 2019	25.54	25.54	24.97	25.05	348,094	-0.80(-3.09%)
May 22, 2019	25.71	25.97	25.62	25.85	212,895	-0.04(-0.15%)
May 21, 2019	25.90	26.07	25.72	25.89	264,582	+0.23(+0.90%)
May 20, 2019	25.60	25.94	25.48	25.66	290,321	-0.28(-1.08%)
May 17, 2019	26.21	26.62	25.93	25.94	308,800	-0.55(-2.08%)
May 16, 2019	26.46	26.91	26.46	26.49	245,531	+0.13(+0.49%)
May 15, 2019	26.09	26.67	26.09	26.36	267,865	+0.02(+0.08%)
May 14, 2019	25.87	26.57	25.87	26.34	307,894	+0.52(+2.01%)
May 13, 2019	26.70	26.84	25.77	25.82	356,645	-1.49(-5.46%)
May 10, 2019	27.01	27.36	26.58	27.31	465,600	+0.14(+0.52%)
May 09, 2019	27.22	27.66	26.74	27.17	303,838	-0.39(-1.42%)
May 08, 2019	27.51	27.84	27.28	27.56	431,901	-0.12(-0.43%)
May 07, 2019	28.41	28.69	27.57	27.68	368,024	-1.23(-4.25%)
May 06, 2019	28.26	28.96	28.05	28.91	306,537	+0.08(+0.28%)
May 03, 2019	29.63	29.79	28.18	28.83	559,700	-0.35(-1.20%)
May 02, 2019	29.21	30.20	29.03	29.18	520,546	+0.02(+0.07%)
May 01, 2019	29.45	29.81	29.15	29.16	291,375	-0.24(-0.82%)
Apr 30, 2019	29.41	29.54	29.05	29.40	294,026	-0.05(-0.17%)
Apr 29, 2019	29.40	29.96	29.40	29.45	235,824	+0.01(+0.03%)
Apr 26, 2019	29.31	29.63	29.20	29.44	170,200	+0.17(+0.58%)
Apr 25, 2019	29.79	30.00	28.71	29.27	345,555	-0.56(-1.88%)
Apr 24, 2019	30.04	30.30	29.79	29.83	283,458	-0.18(-0.60%)
Apr 23, 2019	29.36	30.04	29.31	30.01	273,502	+0.67(+2.28%)
Apr 22, 2019	29.54	29.77	29.24	29.34	216,458	-0.30(-1.01%)
Apr 18, 2019	29.42	29.70	29.22	29.64	395,700	+0.15(+0.51%)
Apr 17, 2019	29.12	29.62	29.12	29.49	505,099	+0.51(+1.76%)
Apr 16, 2019	28.45	29.07	28.35	28.98	319,448	+0.66(+2.33%)
Apr 15, 2019	28.29	28.52	28.21	28.32	261,499	+0.05(+0.18%)
Apr 12, 2019	28.00	28.32	27.80	28.27	200,100	+0.41(+1.47%)
Apr 11, 2019	27.87	27.97	27.67	27.86	173,412	+0.06(+0.22%)
Apr 10, 2019	27.00	27.80	27.00	27.80	349,001	-0.05(-0.18%)
Apr 09, 2019	27.10	28.34	27.10	27.85	393,001	-0.52(-1.83%)
Apr 08, 2019	27.97	28.39	27.61	28.37	186,102	+0.29(+1.03%)
Apr 05, 2019	27.96	28.23	27.85	28.08	315,400	+0.19(+0.68%)
Apr 04, 2019	28.41	28.53	27.75	27.89	323,599	-0.46(-1.62%)
Apr 03, 2019	28.76	28.96	28.22	28.35	331,441	-0.14(-0.49%)
Apr 02, 2019	28.84	28.89	28.48	28.49	305,956	-0.29(-1.01%)
Apr 01, 2019	28.26	28.80	28.07	28.78	349,985	+0.71(+2.53%)
Mar 29, 2019	27.86	28.08	27.47	28.07	301,200	+0.42(+1.52%)
Mar 28, 2019	27.42	27.74	27.26	27.65	172,937	+0.24(+0.88%)
Mar 27, 2019	27.21	27.55	26.91	27.41	227,641	+0.18(+0.66%)
Mar 26, 2019	27.22	27.61	27.02	27.23	256,311	+0.20(+0.74%)
Mar 25, 2019	26.77	27.15	26.50	27.03	252,731	+0.18(+0.67%)
Mar 22, 2019	27.68	27.75	26.83	26.85	288,300	-1.07(-3.83%)
Mar 21, 2019	27.01	27.93	27.01	27.92	353,452	+0.84(+3.10%)
Mar 20, 2019	27.60	27.77	27.01	27.08	389,783	-0.53(-1.92%)
Mar 19, 2019	27.80	27.99	27.54	27.61	217,676	-0.14(-0.50%)
Mar 18, 2019	27.52	27.93	27.33	27.75	518,490	+0.28(+1.02%)
Mar 15, 2019	27.62	27.98	27.42	27.47	1,208,000	-0.14(-0.51%)
Mar 14, 2019	27.76	27.82	27.50	27.61	280,911	-0.12(-0.43%)
Mar 13, 2019	27.83	28.04	27.69	27.73	344,204	+0.07(+0.25%)
Mar 12, 2019	27.59	27.82	27.31	27.66	222,397	+0.07(+0.25%)
Mar 11, 2019	26.98	27.62	26.98	27.59	275,286	+0.75(+2.79%)
Mar 08, 2019	26.35	26.91	26.31	26.84	299,400	+0.30(+1.13%)
Mar 07, 2019	26.58	26.85	26.21	26.54	283,661	-0.05(-0.19%)
Mar 06, 2019	27.00	27.31	26.54	26.59	448,705	-0.46(-1.70%)
Mar 05, 2019	27.42	27.42	27.02	27.05	185,384	-0.27(-0.99%)
Mar 04, 2019	27.33	27.48	26.98	27.32	255,369	+0.09(+0.33%)

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.