Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	24.93	25.02	24.22	24.56	78,404	-0.61(-2.42%)
May 30, 2019	25.20	25.72	25.05	25.17	91,467	-0.02(-0.08%)
May 29, 2019	25.72	25.77	25.04	25.19	78,050	-0.70(-2.72%)
May 28, 2019	25.30	26.13	25.30	25.89	71,364	+0.56(+2.22%)
May 24, 2019	25.10	25.58	24.79	25.33	63,164	+0.36(+1.45%)
May 23, 2019	25.10	25.36	24.68	24.97	90,909	-0.34(-1.35%)
May 22, 2019	25.20	25.69	25.09	25.31	87,277	+0.00(+0.00%)
May 21, 2019	25.79	26.03	25.27	25.31	114,509	-0.42(-1.65%)
May 20, 2019	25.86	25.87	25.54	25.73	72,305	-0.36(-1.38%)
May 17, 2019	26.50	26.98	26.06	26.09	53,031	-0.62(-2.31%)
May 16, 2019	26.12	26.75	25.94	26.71	95,682	+0.53(+2.03%)
May 15, 2019	26.06	26.51	25.95	26.18	59,097	-0.10(-0.40%)
May 14, 2019	26.49	26.71	26.05	26.28	103,575	-0.18(-0.68%)
May 13, 2019	26.34	26.71	26.25	26.46	136,513	-0.31(-1.17%)
May 10, 2019	26.48	26.98	26.29	26.78	112,915	+0.11(+0.43%)
May 09, 2019	26.45	27.52	25.91	26.66	120,277	+0.09(+0.36%)
May 08, 2019	25.80	26.60	25.80	26.57	147,550	+0.70(+2.71%)
May 07, 2019	26.36	26.51	25.75	25.87	132,012	-0.41(-1.55%)
May 06, 2019	25.74	26.48	25.74	26.27	151,500	+0.14(+0.54%)
May 03, 2019	25.18	26.43	25.18	26.13	137,058	+0.98(+3.88%)
May 02, 2019	25.70	27.06	24.76	25.15	405,584	-2.58(-9.30%)
May 01, 2019	27.43	27.89	27.15	27.73	286,332	+0.34(+1.25%)
Apr 30, 2019	27.72	27.84	27.08	27.39	98,360	-0.29(-1.06%)
Apr 29, 2019	27.56	27.93	27.30	27.69	108,836	+0.17(+0.62%)
Apr 26, 2019	27.50	27.73	27.32	27.52	101,001	+0.09(+0.31%)
Apr 25, 2019	26.47	27.50	26.30	27.43	195,806	+0.72(+2.70%)
Apr 24, 2019	26.89	27.15	26.17	26.71	168,047	-0.06(-0.21%)
Apr 23, 2019	26.03	26.88	25.84	26.77	342,204	+0.78(+2.99%)
Apr 22, 2019	25.67	26.18	25.51	25.99	90,574	+0.15(+0.59%)
Apr 18, 2019	25.69	26.08	25.25	25.84	108,276	+0.17(+0.67%)
Apr 17, 2019	27.29	27.55	25.60	25.67	183,498	-1.49(-5.48%)
Apr 16, 2019	27.46	27.72	26.96	27.16	144,925	-0.17(-0.63%)
Apr 15, 2019	28.32	28.40	27.06	27.33	192,405	-0.96(-3.39%)
Apr 12, 2019	28.78	28.97	28.19	28.28	127,780	-0.34(-1.19%)
Apr 11, 2019	28.50	29.59	27.89	28.63	282,694	+0.27(+0.94%)
Apr 10, 2019	28.60	28.97	28.35	28.36	200,442	-0.21(-0.73%)
Apr 09, 2019	28.83	28.83	28.28	28.57	175,550	-0.08(-0.26%)
Apr 08, 2019	28.68	28.86	28.32	28.64	96,380	-0.05(-0.17%)
Apr 05, 2019	28.81	28.94	28.52	28.69	75,382	-0.01(-0.03%)
Apr 04, 2019	28.77	28.92	28.35	28.70	90,696	-0.06(-0.20%)
Apr 03, 2019	29.38	29.39	28.74	28.76	61,269	-0.45(-1.53%)
Apr 02, 2019	29.08	29.47	28.66	29.20	172,592	+0.12(+0.42%)
Apr 01, 2019	29.42	29.56	28.91	29.08	225,087	-0.32(-1.10%)
Mar 29, 2019	28.70	29.65	28.52	29.40	185,556	+0.98(+3.44%)
Mar 28, 2019	28.54	28.84	27.90	28.43	75,840	-0.07(-0.23%)
Mar 27, 2019	28.86	28.86	27.86	28.49	69,720	-0.39(-1.35%)
Mar 26, 2019	28.50	28.94	28.11	28.88	120,748	+0.54(+1.91%)
Mar 25, 2019	28.69	29.00	28.20	28.34	163,412	-0.43(-1.48%)
Mar 22, 2019	29.62	30.17	28.77	28.77	156,035	-0.87(-2.94%)
Mar 21, 2019	29.11	30.09	29.11	29.64	90,723	+0.30(+1.02%)
Mar 20, 2019	29.38	29.67	29.03	29.34	102,892	-0.04(-0.13%)
Mar 19, 2019	29.92	30.00	29.18	29.38	112,346	-0.46(-1.55%)
Mar 18, 2019	29.77	30.08	29.17	29.84	223,044	+0.26(+0.90%)
Mar 15, 2019	28.85	29.98	28.85	29.58	407,125	+0.80(+2.79%)
Mar 14, 2019	29.00	29.28	28.70	28.77	106,809	-0.23(-0.78%)
Mar 13, 2019	28.46	29.57	28.44	29.00	163,891	+0.66(+2.34%)
Mar 12, 2019	28.21	28.43	27.86	28.34	80,976	+0.03(+0.10%)
Mar 11, 2019	28.19	28.50	28.06	28.31	86,179	+0.16(+0.57%)
Mar 08, 2019	28.18	28.38	27.85	28.15	76,223	-0.06(-0.20%)
Mar 07, 2019	28.40	28.62	27.97	28.21	78,232	-0.25(-0.86%)
Mar 06, 2019	29.08	29.08	28.44	28.45	188,829	-0.61(-2.12%)
Mar 05, 2019	28.46	29.22	28.14	29.07	146,031	+0.61(+2.16%)
Mar 04, 2019	28.94	29.30	28.19	28.45	205,131	-0.52(-1.80%)

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.