Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	30.62	30.62	30.32	30.32	3,837	+0.63(+2.11%)
May 30, 2019	29.89	29.89	29.69	29.69	1,509	-0.26(-0.87%)
May 29, 2019	29.98	30.17	29.95	29.95	3,669	+0.20(+0.68%)
May 28, 2019	29.46	29.75	29.19	29.75	3,328	+0.51(+1.75%)
May 24, 2019	29.59	29.59	29.24	29.24	3,007	-0.94(-3.10%)
May 23, 2019	30.16	30.24	30.05	30.17	6,421	+0.51(+1.72%)
May 22, 2019	29.75	29.77	29.66	29.66	6,625	+0.22(+0.75%)
May 21, 2019	29.65	29.65	29.28	29.44	33,860	-0.15(-0.52%)
May 20, 2019	29.68	29.73	29.51	29.59	8,765	+0.32(+1.09%)
May 17, 2019	29.10	29.27	28.91	29.27	6,118	+0.16(+0.56%)
May 16, 2019	29.09	29.11	28.85	29.11	4,760	-0.14(-0.48%)
May 15, 2019	29.83	29.83	29.25	29.25	2,077	-0.10(-0.34%)
May 14, 2019	29.82	29.82	29.34	29.35	3,341	-0.84(-2.79%)
May 13, 2019	29.62	30.23	29.62	30.20	2,993	+1.35(+4.70%)
May 10, 2019	29.62	29.75	28.84	28.84	4,666	-0.50(-1.71%)
May 09, 2019	29.46	29.91	29.29	29.34	10,450	+0.43(+1.49%)
May 08, 2019	28.86	28.97	28.86	28.91	2,286	+0.28(+0.98%)
May 07, 2019	27.96	28.80	27.96	28.63	5,600	+1.03(+3.71%)
May 06, 2019	28.11	28.11	27.61	27.61	1,080	+0.53(+1.97%)
May 03, 2019	27.25	27.25	27.07	27.07	622	-0.69(-2.49%)
May 02, 2019	27.77	27.77	27.77	27.77	0	+0.02(+0.07%)
May 01, 2019	27.34	27.75	27.33	27.75	500	+0.37(+1.36%)
Apr 30, 2019	27.18	27.45	27.18	27.38	1,443	-0.02(-0.07%)
Apr 29, 2019	27.39	27.39	27.39	27.39	141	-0.21(-0.77%)
Apr 26, 2019	27.61	27.61	27.61	27.61	103	-0.44(-1.58%)
Apr 25, 2019	27.98	28.05	27.98	28.05	598	-0.08(-0.28%)
Apr 24, 2019	28.04	28.20	28.02	28.13	2,984	+0.55(+2.00%)
Apr 23, 2019	27.58	27.58	27.58	27.58	2	-0.25(-0.90%)
Apr 22, 2019	27.70	27.83	27.70	27.83	208	+0.22(+0.80%)
Apr 18, 2019	27.74	27.81	27.61	27.61	725	-0.01(-0.05%)
Apr 17, 2019	27.65	27.67	27.62	27.62	1,067	+0.03(+0.11%)
Apr 16, 2019	27.59	27.59	27.59	27.59	101	-0.27(-0.96%)
Apr 15, 2019	27.75	27.86	27.74	27.86	356	-0.04(-0.14%)
Apr 12, 2019	27.73	27.90	27.73	27.90	2,385	-0.38(-1.35%)
Apr 11, 2019	28.30	28.31	28.28	28.28	882	+0.28(+1.02%)
Apr 10, 2019	27.99	27.99	27.99	27.99	56	+0.02(+0.06%)
Apr 09, 2019	27.96	27.98	27.96	27.98	374	+0.31(+1.13%)
Apr 08, 2019	27.66	27.66	27.66	27.66	315	+0.10(+0.37%)
Apr 05, 2019	27.66	27.66	27.56	27.56	207	-0.09(-0.31%)
Apr 04, 2019	27.53	27.73	27.53	27.65	1,056	+0.05(+0.17%)
Apr 03, 2019	27.38	27.60	27.38	27.60	3,089	-0.31(-1.11%)
Apr 02, 2019	27.72	27.91	27.72	27.91	3,204	+0.41(+1.50%)
Apr 01, 2019	27.61	27.63	27.45	27.50	4,393	-0.76(-2.68%)
Mar 29, 2019	27.99	28.26	27.99	28.26	1,555	+0.04(+0.13%)
Mar 28, 2019	28.44	28.44	28.22	28.22	287	-0.01(-0.03%)
Mar 27, 2019	28.35	28.35	28.23	28.23	287	+0.16(+0.55%)
Mar 26, 2019	27.67	28.07	27.60	28.07	1,171	-0.63(-2.19%)
Mar 25, 2019	29.12	29.15	28.69	28.70	6,807	-0.03(-0.11%)
Mar 22, 2019	28.77	28.77	28.54	28.73	4,563	+0.51(+1.82%)
Mar 21, 2019	28.25	28.25	28.22	28.22	137	-0.22(-0.79%)
Mar 20, 2019	28.74	28.75	28.16	28.45	907	-0.07(-0.24%)
Mar 19, 2019	28.15	28.51	28.15	28.51	967	+0.13(+0.46%)
Mar 18, 2019	28.41	28.64	28.38	28.38	19,474	-0.37(-1.28%)
Mar 15, 2019	28.73	28.75	28.63	28.75	1,452	-0.59(-2.01%)
Mar 14, 2019	29.34	29.34	29.34	29.34	119	+0.66(+2.29%)
Mar 13, 2019	28.97	28.97	28.56	28.69	4,402	-0.21(-0.72%)
Mar 12, 2019	28.88	28.95	28.85	28.89	3,523	-0.26(-0.89%)
Mar 11, 2019	29.97	29.97	29.16	29.16	5,965	-0.77(-2.57%)
Mar 08, 2019	30.33	30.39	29.92	29.92	4,252	+0.06(+0.19%)
Mar 07, 2019	29.21	29.87	29.21	29.87	20,260	+1.01(+3.51%)
Mar 06, 2019	28.86	28.86	28.86	28.86	486	+0.37(+1.30%)
Mar 05, 2019	28.49	28.49	28.49	28.49	75	-0.10(-0.36%)
Mar 04, 2019	28.13	28.64	28.13	28.59	337	+0.11(+0.39%)

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.