Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.62	27.79	27.57	27.69	962,951	-0.47(-1.68%)
May 30, 2019	27.99	28.17	27.99	28.17	251,092	+0.24(+0.84%)
May 29, 2019	27.87	27.95	27.80	27.93	577,981	-0.21(-0.73%)
May 28, 2019	28.32	28.39	28.14	28.14	556,761	-0.16(-0.57%)
May 24, 2019	28.35	28.37	28.21	28.30	347,751	+0.22(+0.78%)
May 23, 2019	28.17	28.20	28.02	28.08	532,089	-0.37(-1.31%)
May 22, 2019	28.34	28.50	28.34	28.45	1,005,159	-0.00(-0.02%)
May 21, 2019	28.45	28.48	28.38	28.45	870,412	+0.18(+0.63%)
May 20, 2019	28.27	28.38	28.19	28.28	1,347,083	-0.33(-1.15%)
May 17, 2019	28.57	28.75	28.57	28.60	563,265	-0.18(-0.64%)
May 16, 2019	28.51	28.86	28.51	28.79	573,332	+0.38(+1.34%)
May 15, 2019	27.99	28.46	27.97	28.41	1,318,572	+0.21(+0.74%)
May 14, 2019	28.06	28.27	28.05	28.20	606,611	+0.38(+1.35%)
May 13, 2019	27.84	27.95	27.78	27.82	574,933	-0.75(-2.62%)
May 10, 2019	28.37	28.61	28.18	28.57	2,181,454	+0.12(+0.43%)
May 09, 2019	28.31	28.49	28.18	28.45	951,361	-0.28(-0.97%)
May 08, 2019	28.65	28.81	28.61	28.73	2,671,790	+0.18(+0.64%)
May 07, 2019	28.81	28.84	28.45	28.54	881,993	-0.60(-2.07%)
May 06, 2019	28.84	29.16	28.84	29.15	523,764	-0.29(-0.99%)
May 03, 2019	29.39	29.44	29.31	29.44	816,987	+0.17(+0.60%)
May 02, 2019	29.34	29.36	29.19	29.26	1,065,043	-0.11(-0.37%)
May 01, 2019	29.54	29.59	29.37	29.37	933,746	-0.19(-0.64%)
Apr 30, 2019	29.39	29.57	29.36	29.56	566,203	+0.10(+0.34%)
Apr 29, 2019	29.37	29.48	29.36	29.46	1,038,033	+0.15(+0.51%)
Apr 26, 2019	29.30	29.32	29.24	29.31	435,833	+0.10(+0.34%)
Apr 25, 2019	29.18	29.23	29.08	29.21	695,093	-0.06(-0.21%)
Apr 24, 2019	29.28	29.31	29.22	29.27	555,436	-0.07(-0.25%)
Apr 23, 2019	29.25	29.38	29.24	29.35	1,268,478	+0.02(+0.06%)
Apr 22, 2019	29.35	29.40	29.32	29.33	544,134	-0.05(-0.18%)
Apr 18, 2019	29.33	29.41	29.30	29.38	590,262	+0.17(+0.58%)
Apr 17, 2019	29.23	29.26	29.15	29.21	585,192	+0.16(+0.56%)
Apr 16, 2019	29.04	29.08	29.02	29.05	570,344	+0.11(+0.39%)
Apr 15, 2019	28.95	28.97	28.89	28.94	571,781	-0.04(-0.15%)
Apr 12, 2019	28.90	28.98	28.88	28.98	376,349	+0.20(+0.70%)
Apr 11, 2019	28.77	28.83	28.73	28.78	568,525	+0.12(+0.41%)
Apr 10, 2019	28.63	28.67	28.56	28.66	1,254,998	+0.14(+0.49%)
Apr 09, 2019	28.55	28.60	28.51	28.52	739,472	-0.17(-0.59%)
Apr 08, 2019	28.73	28.73	28.66	28.69	531,531	-0.13(-0.46%)
Apr 05, 2019	28.75	28.86	28.75	28.82	1,011,224	+0.07(+0.26%)
Apr 04, 2019	28.71	28.79	28.70	28.75	671,000	+0.10(+0.35%)
Apr 03, 2019	28.60	28.71	28.56	28.65	891,662	+0.17(+0.61%)
Apr 02, 2019	28.37	28.49	28.35	28.47	1,200,378	+0.13(+0.46%)
Apr 01, 2019	28.17	28.35	28.16	28.34	1,841,524	+0.41(+1.46%)
Mar 29, 2019	27.90	27.97	27.78	27.93	1,191,048	+0.20(+0.71%)
Mar 28, 2019	27.75	27.83	27.62	27.74	888,148	-0.03(-0.11%)
Mar 27, 2019	27.84	27.90	27.59	27.77	2,129,515	+0.09(+0.32%)
Mar 26, 2019	27.65	27.71	27.60	27.68	870,842	+0.19(+0.68%)
Mar 25, 2019	27.46	27.55	27.41	27.49	1,171,220	-0.00(-0.02%)
Mar 22, 2019	27.76	27.83	27.49	27.50	1,548,180	-0.75(-2.65%)
Mar 21, 2019	28.04	28.25	28.02	28.25	1,440,608	+0.07(+0.26%)
Mar 20, 2019	28.23	28.30	28.14	28.17	1,305,749	-0.24(-0.83%)
Mar 19, 2019	28.53	28.57	28.35	28.41	1,074,549	+0.16(+0.56%)
Mar 18, 2019	28.21	28.26	28.16	28.25	552,382	-0.00(-0.02%)
Mar 15, 2019	28.16	28.25	28.05	28.25	1,435,847	+0.39(+1.41%)
Mar 14, 2019	27.83	27.92	27.82	27.86	780,814	+0.17(+0.63%)
Mar 13, 2019	27.63	27.74	27.60	27.69	1,475,804	+0.20(+0.73%)
Mar 12, 2019	27.51	27.55	27.46	27.48	733,622	-0.09(-0.32%)
Mar 11, 2019	27.34	27.57	27.34	27.57	863,405	+0.16(+0.59%)
Mar 08, 2019	27.29	27.41	27.28	27.41	1,066,819	-0.07(-0.24%)
Mar 07, 2019	27.62	27.62	27.44	27.48	2,152,947	-0.27(-0.96%)
Mar 06, 2019	27.83	27.85	27.70	27.74	802,129	-0.04(-0.16%)
Mar 05, 2019	27.69	27.83	27.68	27.79	775,625	+0.13(+0.47%)
Mar 04, 2019	27.80	27.83	27.56	27.65	1,790,572	-0.06(-0.20%)

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.