Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.17	28.37	28.00	28.19	128,135	-0.31(-1.07%)
May 30, 2019	28.52	28.86	28.21	28.50	182,541	-0.05(-0.17%)
May 29, 2019	28.45	28.72	28.19	28.55	203,601	+0.05(+0.17%)
May 28, 2019	28.83	28.88	28.46	28.50	223,847	-0.25(-0.86%)
May 24, 2019	28.87	29.08	28.50	28.75	190,628	+0.08(+0.27%)
May 23, 2019	29.52	29.52	28.29	28.67	208,111	-1.06(-3.57%)
May 22, 2019	29.76	29.92	29.55	29.73	142,523	-0.12(-0.40%)
May 21, 2019	29.44	29.97	29.35	29.85	157,734	+0.40(+1.37%)
May 20, 2019	29.34	29.80	29.15	29.44	162,000	-0.11(-0.37%)
May 17, 2019	30.02	30.18	29.49	29.55	148,052	-0.68(-2.25%)
May 16, 2019	29.98	30.53	29.98	30.23	122,253	+0.27(+0.89%)
May 15, 2019	29.69	29.98	29.51	29.97	107,777	+0.04(+0.13%)
May 14, 2019	29.49	30.07	29.37	29.93	190,544	+0.51(+1.74%)
May 13, 2019	29.49	29.54	29.20	29.42	153,782	-0.50(-1.68%)
May 10, 2019	29.65	29.93	29.25	29.92	292,853	+0.20(+0.66%)
May 09, 2019	29.66	29.98	29.02	29.72	194,354	-0.16(-0.53%)
May 08, 2019	30.27	30.27	29.86	29.88	137,418	-0.36(-1.20%)
May 07, 2019	30.49	30.64	29.94	30.24	324,354	-0.49(-1.60%)
May 06, 2019	30.36	31.09	29.56	30.73	151,527	-0.02(-0.06%)
May 03, 2019	30.70	31.11	30.46	30.75	281,167	+0.32(+1.07%)
May 02, 2019	30.29	30.62	30.02	30.43	115,232	+0.00(+0.00%)
May 01, 2019	30.57	30.93	29.32	30.43	149,611	-0.01(-0.03%)
Apr 30, 2019	32.92	32.92	30.29	30.44	310,065	-1.57(-4.92%)
Apr 29, 2019	31.74	32.50	31.71	32.01	265,545	+0.32(+1.02%)
Apr 26, 2019	31.45	31.76	31.27	31.69	84,746	+0.21(+0.66%)
Apr 25, 2019	31.93	31.93	31.37	31.48	85,841	-0.62(-1.93%)
Apr 24, 2019	31.49	32.32	31.33	32.10	179,364	+0.06(+0.18%)
Apr 23, 2019	31.81	32.21	31.47	32.04	111,534	+0.28(+0.87%)
Apr 22, 2019	31.83	32.12	31.44	31.77	197,223	-0.13(-0.40%)
Apr 18, 2019	31.69	32.40	31.67	31.90	246,923	+0.09(+0.28%)
Apr 17, 2019	32.01	32.04	31.76	31.81	101,288	-0.08(-0.25%)
Apr 16, 2019	31.99	32.17	31.79	31.89	185,980	+0.02(+0.06%)
Apr 15, 2019	31.50	31.96	31.24	31.87	156,480	+0.31(+1.00%)
Apr 12, 2019	32.02	32.02	31.41	31.55	111,979	-0.27(-0.84%)
Apr 11, 2019	31.61	31.82	31.25	31.82	99,403	+0.28(+0.87%)
Apr 10, 2019	31.06	31.66	30.89	31.54	87,132	+0.48(+1.55%)
Apr 09, 2019	31.22	31.26	30.86	31.06	93,702	-0.35(-1.13%)
Apr 08, 2019	31.67	31.89	31.33	31.41	148,588	-0.39(-1.24%)
Apr 05, 2019	31.39	31.90	31.34	31.81	172,338	+0.45(+1.44%)
Apr 04, 2019	31.04	31.46	30.99	31.35	97,243	+0.30(+0.95%)
Apr 03, 2019	31.22	31.50	30.98	31.06	106,619	-0.09(-0.28%)
Apr 02, 2019	30.26	31.37	30.22	31.15	217,921	+0.90(+2.96%)
Apr 01, 2019	29.97	30.49	29.74	30.25	293,219	+0.50(+1.69%)
Mar 29, 2019	30.16	30.37	29.68	29.75	129,660	-0.27(-0.89%)
Mar 28, 2019	30.23	30.51	29.85	30.02	84,242	-0.23(-0.75%)
Mar 27, 2019	30.08	30.34	29.94	30.24	67,643	+0.16(+0.52%)
Mar 26, 2019	30.15	30.36	29.77	30.08	83,599	+0.31(+1.06%)
Mar 25, 2019	29.34	29.99	29.27	29.77	140,430	+0.44(+1.51%)
Mar 22, 2019	30.85	30.85	29.32	29.33	110,353	-1.63(-5.28%)
Mar 21, 2019	30.81	31.41	30.81	30.96	206,775	+0.00(+0.00%)
Mar 20, 2019	31.25	31.45	30.88	30.96	154,189	-0.36(-1.16%)
Mar 19, 2019	31.30	31.42	30.91	31.32	182,458	+0.11(+0.35%)
Mar 18, 2019	30.84	31.28	30.68	31.22	127,408	+0.37(+1.21%)
Mar 15, 2019	31.06	31.37	30.74	30.84	378,717	-0.01(-0.03%)
Mar 14, 2019	30.86	31.00	30.61	30.85	119,842	-0.04(-0.13%)
Mar 13, 2019	30.49	31.05	30.40	30.89	158,002	+0.50(+1.65%)
Mar 12, 2019	30.56	30.75	30.23	30.39	113,702	-0.17(-0.55%)
Mar 11, 2019	30.36	30.72	30.31	30.56	114,163	+0.17(+0.55%)
Mar 08, 2019	30.21	30.61	30.10	30.39	138,094	-0.05(-0.16%)
Mar 07, 2019	30.66	30.66	30.28	30.44	118,249	-0.17(-0.55%)
Mar 06, 2019	31.22	31.29	30.59	30.61	112,517	-0.69(-2.20%)
Mar 05, 2019	31.49	31.53	31.28	31.29	57,242	-0.26(-0.81%)
Mar 04, 2019	31.19	31.95	31.15	31.55	250,749	+0.40(+1.30%)

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.