Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.66	27.87	27.36	27.83	628,000	-0.31(-1.10%)
May 30, 2019	28.07	28.40	27.89	28.14	304,789	-0.04(-0.14%)
May 29, 2019	28.69	28.94	28.08	28.18	458,066	-0.79(-2.73%)
May 28, 2019	28.73	29.28	28.68	28.97	339,367	+0.19(+0.66%)
May 24, 2019	28.39	29.00	28.30	28.78	523,700	+0.62(+2.20%)
May 23, 2019	29.03	29.12	28.00	28.16	467,648	-1.28(-4.35%)
May 22, 2019	28.85	29.60	28.78	29.44	266,180	+0.58(+2.01%)
May 21, 2019	28.60	29.01	28.50	28.86	356,604	+0.55(+1.94%)
May 20, 2019	29.23	29.28	28.19	28.31	428,395	-1.45(-4.87%)
May 17, 2019	30.45	30.91	29.53	29.76	611,500	-0.64(-2.11%)
May 16, 2019	28.78	30.45	28.70	30.40	893,172	+1.64(+5.70%)
May 15, 2019	27.79	28.86	27.70	28.76	653,077	+0.65(+2.31%)
May 14, 2019	28.52	28.75	27.92	28.11	914,253	-0.22(-0.78%)
May 13, 2019	28.46	28.77	28.19	28.33	791,026	-0.74(-2.55%)
May 10, 2019	28.34	29.11	27.82	29.07	866,900	+0.74(+2.61%)
May 09, 2019	28.09	28.39	27.14	28.33	628,759	+0.03(+0.11%)
May 08, 2019	28.66	28.94	28.29	28.30	550,444	-0.25(-0.88%)
May 07, 2019	28.94	29.16	27.94	28.55	858,962	-0.72(-2.46%)
May 06, 2019	27.59	29.41	27.29	29.27	928,310	+0.73(+2.56%)
May 03, 2019	30.14	30.50	27.57	28.54	1,421,600	-1.38(-4.61%)
May 02, 2019	28.78	30.12	28.58	29.92	1,119,018	+1.16(+4.03%)
May 01, 2019	29.38	29.38	28.76	28.76	772,398	-0.57(-1.94%)
Apr 30, 2019	29.37	29.49	28.85	29.33	398,851	-0.02(-0.07%)
Apr 29, 2019	29.44	29.50	29.08	29.35	696,007	+0.04(+0.14%)
Apr 26, 2019	28.63	29.40	28.42	29.31	461,500	+0.70(+2.45%)
Apr 25, 2019	28.99	29.00	28.36	28.61	389,782	-0.20(-0.69%)
Apr 24, 2019	28.87	29.15	28.74	28.81	358,555	+0.02(+0.07%)
Apr 23, 2019	28.48	28.87	28.48	28.79	440,747	+0.24(+0.84%)
Apr 22, 2019	28.00	28.75	27.92	28.55	381,823	+0.43(+1.53%)
Apr 18, 2019	28.73	28.80	27.93	28.12	577,500	-0.72(-2.50%)
Apr 17, 2019	29.56	29.59	28.73	28.84	380,092	-0.57(-1.94%)
Apr 16, 2019	29.66	29.89	29.33	29.41	482,699	-0.02(-0.07%)
Apr 15, 2019	29.50	29.89	29.32	29.43	274,389	+0.03(+0.10%)
Apr 12, 2019	29.72	29.87	29.25	29.40	312,000	-0.15(-0.51%)
Apr 11, 2019	29.36	29.63	29.20	29.55	510,351	+0.20(+0.68%)
Apr 10, 2019	28.80	29.43	28.79	29.35	360,572	+0.66(+2.30%)
Apr 09, 2019	28.35	28.97	28.35	28.69	401,211	+0.25(+0.88%)
Apr 08, 2019	28.45	28.63	27.88	28.44	354,611	-0.07(-0.25%)
Apr 05, 2019	28.67	28.83	28.32	28.51	515,000	-0.18(-0.63%)
Apr 04, 2019	29.50	29.59	27.86	28.69	1,490,614	-0.80(-2.71%)
Apr 03, 2019	30.06	30.22	29.45	29.49	1,474,664	-0.38(-1.27%)
Apr 02, 2019	29.17	29.98	28.72	29.87	1,509,474	+0.73(+2.51%)
Apr 01, 2019	29.39	29.54	28.52	29.14	1,216,608	+0.12(+0.41%)
Mar 29, 2019	29.06	29.25	28.81	29.02	537,000	+0.28(+0.97%)
Mar 28, 2019	28.43	29.13	28.38	28.74	624,619	-0.03(-0.10%)
Mar 27, 2019	30.09	30.22	28.22	28.77	1,382,952	-1.44(-4.77%)
Mar 26, 2019	29.73	30.28	29.38	30.21	1,339,892	+1.05(+3.60%)
Mar 25, 2019	28.20	29.27	28.03	29.16	502,252	+0.96(+3.40%)
Mar 22, 2019	29.39	29.57	28.20	28.20	624,500	-1.40(-4.73%)
Mar 21, 2019	28.82	29.61	28.82	29.60	416,186	+0.78(+2.71%)
Mar 20, 2019	28.82	29.30	28.60	28.82	505,958	-0.07(-0.24%)
Mar 19, 2019	28.77	29.20	28.27	28.89	514,785	+0.31(+1.08%)
Mar 18, 2019	28.41	28.93	28.25	28.58	429,203	+0.07(+0.25%)
Mar 15, 2019	28.87	28.95	28.39	28.51	709,100	-0.37(-1.28%)
Mar 14, 2019	28.42	28.97	28.27	28.88	700,505	+0.29(+1.01%)
Mar 13, 2019	28.53	28.85	28.23	28.59	817,518	+0.05(+0.18%)
Mar 12, 2019	28.16	28.56	27.92	28.54	586,144	+0.18(+0.63%)
Mar 11, 2019	28.30	28.42	28.00	28.36	598,275	+0.12(+0.42%)
Mar 08, 2019	27.28	28.39	27.06	28.24	1,538,000	+0.79(+2.88%)
Mar 07, 2019	26.45	27.91	26.23	27.45	2,398,027	+1.12(+4.25%)
Mar 06, 2019	27.11	27.11	26.25	26.33	615,697	-0.84(-3.09%)
Mar 05, 2019	27.30	27.48	27.01	27.17	408,195	-0.22(-0.80%)
Mar 04, 2019	28.38	28.47	27.09	27.39	923,562	-0.96(-3.39%)

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.