Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.68	28.85	28.35	28.41	26,301	-0.45(-1.54%)
May 30, 2019	29.10	29.33	28.70	28.86	22,507	-0.26(-0.90%)
May 29, 2019	29.17	29.26	28.93	29.12	38,122	-0.26(-0.88%)
May 28, 2019	29.71	30.08	29.33	29.38	23,888	-0.27(-0.91%)
May 24, 2019	29.71	29.80	29.58	29.65	14,027	+0.13(+0.45%)
May 23, 2019	29.58	30.31	29.49	29.52	48,037	-0.47(-1.57%)
May 22, 2019	29.80	30.25	29.65	29.99	23,098	-0.16(-0.54%)
May 21, 2019	30.73	30.74	29.79	30.15	32,851	-0.51(-1.66%)
May 20, 2019	30.74	30.82	30.60	30.66	11,032	-0.08(-0.27%)
May 17, 2019	31.19	31.22	30.74	30.74	26,141	-0.46(-1.47%)
May 16, 2019	31.09	31.29	31.09	31.20	15,186	+0.10(+0.32%)
May 15, 2019	30.93	31.30	30.87	31.10	12,353	+0.06(+0.18%)
May 14, 2019	30.52	31.09	30.52	31.04	19,521	+0.63(+2.06%)
May 13, 2019	31.10	31.10	30.24	30.42	20,241	-0.17(-0.55%)
May 10, 2019	30.02	30.76	30.02	30.58	18,226	+0.61(+2.02%)
May 09, 2019	29.85	30.04	29.45	29.98	37,566	+0.11(+0.38%)
May 08, 2019	29.43	30.19	29.40	29.87	22,003	+0.47(+1.60%)
May 07, 2019	29.50	30.05	29.06	29.40	26,280	-0.22(-0.74%)
May 06, 2019	29.18	29.93	28.53	29.62	43,601	+0.38(+1.28%)
May 03, 2019	30.12	30.12	29.24	29.24	138,779	-0.78(-2.58%)
May 02, 2019	30.30	30.33	29.74	30.02	47,362	-0.29(-0.95%)
May 01, 2019	30.74	31.11	30.07	30.30	42,895	-0.34(-1.12%)
Apr 30, 2019	31.75	31.77	30.65	30.65	73,476	-0.95(-3.01%)
Apr 29, 2019	31.95	31.99	31.49	31.60	25,156	-0.40(-1.25%)
Apr 26, 2019	32.46	32.46	31.61	32.00	25,101	-0.43(-1.33%)
Apr 25, 2019	32.53	32.63	32.01	32.43	28,205	-0.03(-0.10%)
Apr 24, 2019	32.40	32.76	32.00	32.46	37,452	+0.20(+0.62%)
Apr 23, 2019	32.22	32.89	31.92	32.26	55,863	+0.18(+0.57%)
Apr 22, 2019	31.90	32.29	31.81	32.08	35,185	+0.05(+0.16%)
Apr 18, 2019	32.19	32.69	31.91	32.03	69,549	+0.06(+0.18%)
Apr 17, 2019	31.55	32.18	31.34	31.97	68,139	+0.45(+1.43%)
Apr 16, 2019	31.40	31.62	30.76	31.52	51,963	-0.09(-0.30%)
Apr 15, 2019	31.18	31.84	30.91	31.62	61,708	+0.44(+1.40%)
Apr 12, 2019	30.75	31.27	30.65	31.18	45,087	+0.57(+1.86%)
Apr 11, 2019	30.86	30.86	30.36	30.61	30,551	-0.20(-0.66%)
Apr 10, 2019	30.48	30.91	30.36	30.81	52,467	+0.39(+1.27%)
Apr 09, 2019	30.41	30.52	29.64	30.43	59,082	+0.05(+0.16%)
Apr 08, 2019	29.91	30.43	29.68	30.38	55,937	+0.77(+2.60%)
Apr 05, 2019	29.81	29.91	29.61	29.61	30,918	-0.11(-0.38%)
Apr 04, 2019	29.34	29.96	29.22	29.72	46,879	+0.38(+1.29%)
Apr 03, 2019	29.25	29.53	29.07	29.34	23,317	+0.11(+0.38%)
Apr 02, 2019	29.23	29.23	28.70	29.23	36,985	+0.04(+0.15%)
Apr 01, 2019	29.16	29.19	28.95	29.19	20,818	+0.28(+0.97%)
Mar 29, 2019	29.15	29.15	28.78	28.91	36,715	+0.07(+0.24%)
Mar 28, 2019	28.88	29.15	28.57	28.84	51,058	-0.32(-1.11%)
Mar 27, 2019	28.77	29.36	28.45	29.16	36,707	+0.42(+1.47%)
Mar 26, 2019	29.34	29.65	28.63	28.74	42,580	-0.39(-1.32%)
Mar 25, 2019	28.95	29.19	28.57	29.12	23,927	-0.02(-0.09%)
Mar 22, 2019	29.72	29.88	28.81	29.15	25,121	-0.68(-2.29%)
Mar 21, 2019	29.62	29.95	29.50	29.83	45,332	+0.20(+0.67%)
Mar 20, 2019	28.89	29.93	28.80	29.63	70,810	+0.60(+2.07%)
Mar 19, 2019	28.97	29.14	28.88	29.03	34,401	+0.32(+1.10%)
Mar 18, 2019	28.50	28.88	28.26	28.71	33,486	+0.27(+0.96%)
Mar 15, 2019	28.78	28.82	28.40	28.44	15,459	-0.23(-0.80%)
Mar 14, 2019	28.81	29.12	28.53	28.67	18,533	+0.03(+0.11%)
Mar 13, 2019	28.00	28.81	28.00	28.64	36,457	+0.75(+2.70%)
Mar 12, 2019	27.78	28.23	27.58	27.89	29,522	+0.17(+0.62%)
Mar 11, 2019	27.39	27.75	27.33	27.72	33,386	+0.25(+0.92%)
Mar 08, 2019	27.04	27.46	26.76	27.46	31,752	+0.17(+0.63%)
Mar 07, 2019	27.22	27.47	26.68	27.29	27,249	+0.07(+0.25%)
Mar 06, 2019	27.17	27.22	26.58	27.22	22,969	+0.06(+0.23%)
Mar 05, 2019	27.04	27.16	26.54	27.16	26,133	+0.10(+0.36%)
Mar 04, 2019	27.71	27.71	26.86	27.06	30,303	-0.52(-1.88%)

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.