Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.18	28.38	27.97	28.15	94,300	-0.21(-0.74%)
May 30, 2019	28.98	29.23	28.23	28.36	88,629	-0.52(-1.80%)
May 29, 2019	29.61	29.61	28.38	28.88	162,087	-1.01(-3.38%)
May 28, 2019	29.64	30.00	29.63	29.89	171,954	+0.15(+0.50%)
May 24, 2019	29.06	29.97	29.06	29.74	90,700	+0.78(+2.69%)
May 23, 2019	29.59	29.63	28.80	28.96	83,117	-0.68(-2.29%)
May 22, 2019	30.20	30.49	29.36	29.64	107,191	-0.69(-2.27%)
May 21, 2019	30.08	30.43	29.95	30.33	195,583	+0.28(+0.93%)
May 20, 2019	29.95	30.49	29.44	30.05	162,897	-0.15(-0.50%)
May 17, 2019	28.94	30.27	28.94	30.20	264,200	+1.05(+3.60%)
May 16, 2019	28.76	29.20	28.76	29.15	82,512	+0.39(+1.36%)
May 15, 2019	29.20	29.53	28.65	28.76	60,737	-0.63(-2.14%)
May 14, 2019	28.74	29.50	28.53	29.39	112,218	+0.64(+2.23%)
May 13, 2019	28.81	29.07	28.39	28.75	90,196	-0.34(-1.17%)
May 10, 2019	28.76	29.13	28.39	29.09	216,400	+0.32(+1.11%)
May 09, 2019	28.61	28.94	28.27	28.77	182,281	-0.02(-0.07%)
May 08, 2019	28.61	29.02	28.14	28.79	277,930	-0.01(-0.03%)
May 07, 2019	26.99	29.16	26.99	28.80	366,412	+2.65(+10.13%)
May 06, 2019	27.57	27.57	26.08	26.15	147,436	-1.42(-5.15%)
May 03, 2019	27.40	27.91	27.31	27.57	149,300	+0.34(+1.25%)
May 02, 2019	27.46	27.50	26.80	27.23	127,008	-0.04(-0.15%)
May 01, 2019	27.09	27.82	27.09	27.27	239,612	+0.29(+1.07%)
Apr 30, 2019	26.95	27.17	26.35	26.98	272,385	+0.19(+0.71%)
Apr 29, 2019	26.57	27.00	26.39	26.79	204,231	+0.32(+1.21%)
Apr 26, 2019	26.11	26.74	25.82	26.47	107,700	+0.45(+1.73%)
Apr 25, 2019	26.45	26.45	25.82	26.02	93,987	-0.40(-1.51%)
Apr 24, 2019	25.94	26.81	25.94	26.42	187,921	+0.51(+1.97%)
Apr 23, 2019	25.49	25.92	25.26	25.91	150,581	+0.39(+1.53%)
Apr 22, 2019	25.93	26.09	25.45	25.52	83,082	-0.44(-1.69%)
Apr 18, 2019	25.83	26.21	25.44	25.96	180,000	+0.05(+0.19%)
Apr 17, 2019	26.03	26.20	25.78	25.91	160,656	-0.04(-0.15%)
Apr 16, 2019	25.95	26.09	25.78	25.95	258,807	+0.10(+0.39%)
Apr 15, 2019	25.92	26.20	25.65	25.85	299,198	-0.10(-0.39%)
Apr 12, 2019	25.91	26.14	25.71	25.95	76,600	+0.14(+0.54%)
Apr 11, 2019	26.03	26.23	25.80	25.81	49,855	-0.39(-1.49%)
Apr 10, 2019	25.70	26.39	25.65	26.20	118,753	+0.51(+1.99%)
Apr 09, 2019	26.13	26.36	25.68	25.69	173,829	-0.44(-1.68%)
Apr 08, 2019	25.89	26.37	25.78	26.13	147,132	+0.23(+0.89%)
Apr 05, 2019	25.85	26.07	25.64	25.90	74,200	+0.05(+0.19%)
Apr 04, 2019	25.46	26.04	25.29	25.85	202,658	+0.39(+1.53%)
Apr 03, 2019	26.11	26.11	25.42	25.46	132,847	-0.42(-1.62%)
Apr 02, 2019	26.25	26.33	25.82	25.88	82,436	-0.25(-0.96%)
Apr 01, 2019	25.65	26.23	25.48	26.13	115,254	+0.57(+2.23%)
Mar 29, 2019	26.20	26.20	25.44	25.56	78,300	-0.40(-1.54%)
Mar 28, 2019	26.10	26.36	25.81	25.96	57,149	-0.09(-0.35%)
Mar 27, 2019	26.22	26.33	25.07	26.05	80,175	-0.18(-0.69%)
Mar 26, 2019	26.76	26.86	26.16	26.23	49,693	-0.31(-1.17%)
Mar 25, 2019	26.47	26.93	26.36	26.54	78,407	+0.07(+0.26%)
Mar 22, 2019	27.75	27.78	26.47	26.47	117,600	-1.52(-5.43%)
Mar 21, 2019	27.87	28.44	27.80	27.99	215,631	+0.13(+0.47%)
Mar 20, 2019	28.66	28.68	27.37	27.86	194,926	-0.73(-2.55%)
Mar 19, 2019	29.31	29.31	28.56	28.59	84,752	-0.67(-2.29%)
Mar 18, 2019	29.26	29.54	29.10	29.26	83,097	+0.01(+0.03%)
Mar 15, 2019	29.00	29.46	29.00	29.25	173,800	+0.27(+0.93%)
Mar 14, 2019	29.07	29.26	28.91	28.98	84,827	-0.02(-0.07%)
Mar 13, 2019	29.55	29.65	28.99	29.00	875,135	-0.48(-1.63%)
Mar 12, 2019	29.87	29.87	29.30	29.48	101,864	-0.32(-1.07%)
Mar 11, 2019	30.08	30.40	29.78	29.80	71,820	-0.16(-0.53%)
Mar 08, 2019	30.07	30.39	29.83	29.96	111,200	-0.25(-0.83%)
Mar 07, 2019	30.84	31.18	30.20	30.21	267,802	-0.67(-2.17%)
Mar 06, 2019	31.18	31.65	30.71	30.88	188,786	-0.32(-1.03%)
Mar 05, 2019	31.03	31.48	31.00	31.20	113,913	-0.03(-0.10%)
Mar 04, 2019	31.76	31.87	31.11	31.23	127,683	-0.50(-1.58%)

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.