Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.91	23.55	22.87	23.13	1,984,907	-0.32(-1.36%)
May 30, 2019	24.40	24.61	23.27	23.45	1,739,521	-0.80(-3.31%)
May 29, 2019	24.38	24.84	24.12	24.25	1,373,220	-0.41(-1.65%)
May 28, 2019	25.11	25.31	24.64	24.65	709,985	-0.38(-1.51%)
May 24, 2019	24.94	25.19	24.83	25.03	707,868	+0.37(+1.49%)
May 23, 2019	24.48	24.72	24.18	24.66	1,778,407	-0.13(-0.51%)
May 22, 2019	25.19	25.20	24.44	24.79	1,698,035	-0.49(-1.95%)
May 21, 2019	25.23	25.97	25.20	25.28	997,867	+0.18(+0.73%)
May 20, 2019	24.99	25.33	24.58	25.10	1,135,202	-0.19(-0.76%)
May 17, 2019	25.57	25.93	25.28	25.29	498,424	-0.55(-2.13%)
May 16, 2019	25.68	26.09	25.60	25.84	512,804	+0.20(+0.79%)
May 15, 2019	24.87	25.80	24.65	25.64	662,219	+0.52(+2.08%)
May 14, 2019	25.25	25.34	24.82	25.12	1,321,166	-0.06(-0.23%)
May 13, 2019	25.53	25.76	24.78	25.18	1,690,246	-1.09(-4.16%)
May 10, 2019	25.77	26.35	25.44	26.27	1,023,534	+0.18(+0.70%)
May 09, 2019	25.43	26.26	24.97	26.09	1,094,003	+0.26(+1.01%)
May 08, 2019	25.57	26.06	25.55	25.82	657,718	+0.21(+0.83%)
May 07, 2019	26.19	26.24	25.30	25.61	1,211,967	-1.00(-3.74%)
May 06, 2019	26.54	26.92	26.34	26.61	970,066	-0.53(-1.96%)
May 03, 2019	27.26	27.40	26.80	27.14	916,381	+0.11(+0.39%)
May 02, 2019	26.91	27.34	26.47	27.03	1,204,189	+0.15(+0.58%)
May 01, 2019	28.09	28.17	26.87	26.88	1,328,363	-0.95(-3.41%)
Apr 30, 2019	28.92	28.94	27.64	27.83	1,899,521	-1.25(-4.29%)
Apr 29, 2019	29.49	29.80	29.00	29.07	1,309,505	-0.45(-1.54%)
Apr 26, 2019	30.46	30.46	28.60	29.53	1,777,635	-0.03(-0.10%)
Apr 25, 2019	29.87	30.30	29.51	29.56	1,391,650	-0.35(-1.16%)
Apr 24, 2019	29.63	30.08	29.31	29.90	920,547	+0.39(+1.31%)
Apr 23, 2019	28.93	29.57	28.93	29.52	3,085,474	+0.69(+2.38%)
Apr 22, 2019	28.69	28.89	28.40	28.83	682,427	+0.02(+0.07%)
Apr 18, 2019	28.72	28.95	28.29	28.81	1,181,056	+0.19(+0.68%)
Apr 17, 2019	29.00	29.04	28.47	28.62	1,093,996	-0.28(-0.97%)
Apr 16, 2019	28.62	29.10	28.52	28.90	549,578	+0.31(+1.08%)
Apr 15, 2019	28.92	29.03	28.35	28.59	867,298	-0.29(-1.00%)
Apr 12, 2019	28.75	29.10	28.58	28.88	710,868	+0.45(+1.60%)
Apr 11, 2019	28.34	28.65	28.23	28.43	1,072,633	+0.20(+0.72%)
Apr 10, 2019	27.36	28.22	27.34	28.22	1,028,650	+0.82(+3.00%)
Apr 09, 2019	27.73	27.75	27.21	27.40	878,538	-0.53(-1.90%)
Apr 08, 2019	28.12	28.28	27.80	27.93	593,067	-0.25(-0.89%)
Apr 05, 2019	28.11	28.59	28.04	28.18	1,168,541	+0.13(+0.45%)
Apr 04, 2019	28.19	28.41	27.99	28.06	831,094	-0.13(-0.45%)
Apr 03, 2019	28.03	28.33	27.80	28.18	1,220,013	+0.55(+1.99%)
Apr 02, 2019	27.33	27.74	27.28	27.63	761,247	+0.23(+0.85%)
Apr 01, 2019	26.90	27.68	26.82	27.40	1,236,239	+0.95(+3.58%)
Mar 29, 2019	26.68	26.69	26.17	26.45	1,115,896	+0.04(+0.15%)
Mar 28, 2019	26.03	26.68	25.89	26.41	1,778,750	+0.43(+1.64%)
Mar 27, 2019	27.01	27.13	25.84	25.99	1,263,976	-1.02(-3.76%)
Mar 26, 2019	26.92	27.44	26.68	27.00	931,510	+0.28(+1.05%)
Mar 25, 2019	26.44	27.14	26.30	26.72	1,176,523	+0.28(+1.06%)
Mar 22, 2019	26.88	26.88	26.25	26.44	1,928,538	-0.55(-2.04%)
Mar 21, 2019	26.64	27.17	26.40	26.99	907,371	+0.30(+1.12%)
Mar 20, 2019	26.84	26.92	26.14	26.69	1,077,853	-0.14(-0.54%)
Mar 19, 2019	27.26	27.39	26.79	26.84	1,235,899	-0.28(-1.03%)
Mar 18, 2019	27.29	27.37	26.97	27.12	1,326,980	-0.17(-0.64%)
Mar 15, 2019	27.55	28.10	27.21	27.29	1,470,658	-0.14(-0.53%)
Mar 14, 2019	27.99	28.00	26.95	27.44	1,113,902	-0.60(-2.14%)
Mar 13, 2019	27.97	28.44	27.82	28.04	1,115,769	+0.25(+0.90%)
Mar 12, 2019	28.37	28.37	27.75	27.79	717,167	-0.50(-1.77%)
Mar 11, 2019	28.15	28.53	28.01	28.29	1,008,090	+0.37(+1.31%)
Mar 08, 2019	27.18	27.95	27.02	27.92	744,364	+0.43(+1.58%)
Mar 07, 2019	27.57	27.71	26.95	27.49	1,053,702	-0.18(-0.66%)
Mar 06, 2019	28.27	28.57	27.64	27.67	914,416	-0.56(-1.98%)
Mar 05, 2019	28.77	28.77	28.04	28.23	1,525,923	-0.47(-1.65%)
Mar 04, 2019	29.19	29.35	28.45	28.70	1,195,537	-0.35(-1.20%)

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.