Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.90	28.11	27.72	28.00	1,751,697	-0.00(-0.01%)
May 30, 2019	27.99	28.26	27.89	28.00	1,529,544	+0.10(+0.34%)
May 29, 2019	27.81	27.94	27.68	27.91	1,646,132	+0.11(+0.41%)
May 28, 2019	27.84	28.19	27.79	27.79	2,173,975	-0.02(-0.07%)
May 24, 2019	27.93	28.08	27.74	27.81	1,060,859	+0.00(+0.01%)
May 23, 2019	27.64	27.95	27.55	27.81	1,756,086	-0.10(-0.38%)
May 22, 2019	28.05	28.13	27.82	27.91	1,915,575	-0.28(-1.01%)
May 21, 2019	28.07	28.27	28.07	28.20	1,790,573	+0.32(+1.13%)
May 20, 2019	27.80	27.94	27.74	27.88	1,346,456	-0.01(-0.04%)
May 17, 2019	28.01	28.13	27.85	27.89	2,663,317	-0.19(-0.69%)
May 16, 2019	28.07	28.17	27.85	28.09	1,920,949	+0.05(+0.19%)
May 15, 2019	28.01	28.27	27.88	28.04	1,290,033	-0.13(-0.45%)
May 14, 2019	28.16	28.48	28.13	28.16	1,873,878	+0.08(+0.30%)
May 13, 2019	28.21	28.21	27.87	28.08	1,997,319	-0.50(-1.74%)
May 10, 2019	28.07	28.60	27.92	28.58	1,921,978	+0.42(+1.48%)
May 09, 2019	27.85	28.23	27.67	28.16	1,295,686	+0.05(+0.19%)
May 08, 2019	28.05	28.29	27.98	28.11	1,188,764	+0.03(+0.10%)
May 07, 2019	28.45	28.57	27.94	28.08	1,474,232	-0.57(-1.97%)
May 06, 2019	28.33	28.70	28.13	28.64	1,265,980	+0.19(+0.66%)
May 03, 2019	28.61	28.71	28.43	28.46	1,361,927	-0.04(-0.15%)
May 02, 2019	28.56	28.71	28.41	28.50	2,233,205	-0.02(-0.06%)
May 01, 2019	28.48	28.83	28.30	28.52	2,318,413	+0.04(+0.13%)
Apr 30, 2019	28.25	28.52	28.21	28.48	2,289,355	+0.23(+0.82%)
Apr 29, 2019	27.80	28.30	27.75	28.25	2,033,820	+0.49(+1.77%)
Apr 26, 2019	27.69	27.83	27.42	27.76	2,561,990	+0.13(+0.47%)
Apr 25, 2019	27.45	27.67	27.25	27.63	2,377,371	+0.08(+0.29%)
Apr 24, 2019	27.77	28.20	27.17	27.55	3,045,958	-0.15(-0.52%)
Apr 23, 2019	27.73	27.86	27.60	27.69	4,051,684	-0.02(-0.09%)
Apr 22, 2019	27.78	27.84	27.58	27.72	1,539,201	-0.08(-0.29%)
Apr 18, 2019	27.89	27.97	27.74	27.80	1,801,227	-0.06(-0.23%)
Apr 17, 2019	27.74	27.91	27.65	27.86	1,479,748	+0.14(+0.50%)
Apr 16, 2019	27.44	27.75	27.33	27.72	1,737,660	+0.40(+1.45%)
Apr 15, 2019	27.12	27.39	26.99	27.33	1,191,850	+0.21(+0.76%)
Apr 12, 2019	27.11	27.17	26.85	27.12	2,094,849	+0.24(+0.88%)
Apr 11, 2019	27.08	27.12	26.73	26.88	2,899,992	-0.15(-0.54%)
Apr 10, 2019	27.14	27.16	26.90	27.03	1,943,661	-0.06(-0.23%)
Apr 09, 2019	27.29	27.45	27.01	27.09	1,284,553	-0.33(-1.19%)
Apr 08, 2019	27.37	27.61	27.18	27.42	1,836,941	+0.05(+0.19%)
Apr 05, 2019	27.62	27.64	27.24	27.37	2,526,056	-0.18(-0.66%)
Apr 04, 2019	27.58	27.69	27.39	27.55	1,579,220	-0.04(-0.13%)
Apr 03, 2019	27.68	27.76	27.49	27.58	2,182,243	+0.09(+0.33%)
Apr 02, 2019	27.28	27.52	27.21	27.50	2,194,156	+0.19(+0.69%)
Apr 01, 2019	27.25	27.36	27.07	27.31	2,101,126	+0.28(+1.04%)
Mar 29, 2019	26.95	27.13	26.84	27.03	3,954,672	+0.23(+0.86%)
Mar 28, 2019	26.63	26.81	26.52	26.79	2,027,064	+0.20(+0.74%)
Mar 27, 2019	26.50	26.63	26.32	26.60	3,547,372	+0.09(+0.33%)
Mar 26, 2019	26.37	26.54	26.24	26.51	1,751,234	+0.28(+1.07%)
Mar 25, 2019	25.93	26.36	25.93	26.23	2,349,155	+0.32(+1.22%)
Mar 22, 2019	25.89	26.05	25.73	25.91	2,347,682	-0.14(-0.55%)
Mar 21, 2019	25.66	26.15	25.66	26.06	1,920,346	+0.31(+1.19%)
Mar 20, 2019	25.99	26.09	25.70	25.75	1,848,605	-0.24(-0.93%)
Mar 19, 2019	26.12	26.35	25.89	25.99	1,697,932	-0.03(-0.12%)
Mar 18, 2019	25.89	26.08	25.89	26.02	1,889,278	+0.21(+0.83%)
Mar 15, 2019	25.95	26.13	25.77	25.81	3,720,616	-0.14(-0.52%)
Mar 14, 2019	26.17	26.26	25.89	25.94	2,744,541	-0.19(-0.73%)
Mar 13, 2019	25.87	26.42	25.78	26.14	3,474,007	+0.38(+1.47%)
Mar 12, 2019	25.92	25.95	25.75	25.76	2,765,741	-0.06(-0.24%)
Mar 11, 2019	25.74	25.91	25.73	25.82	2,963,809	+0.18(+0.69%)
Mar 08, 2019	26.19	26.26	25.27	25.64	5,123,291	-0.78(-2.94%)
Mar 07, 2019	26.94	26.94	26.34	26.42	7,874,877	-0.52(-1.94%)
Mar 06, 2019	27.34	27.35	26.82	26.94	3,192,646	-0.33(-1.21%)
Mar 05, 2019	27.70	27.75	27.17	27.27	2,737,980	-0.43(-1.56%)
Mar 04, 2019	28.32	28.42	27.53	27.70	2,576,422	-0.57(-2.00%)

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.