Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	22.52	22.77	20.79	20.85	911,396	-2.23(-9.65%)
May 30, 2019	21.85	24.12	21.33	23.07	1,322,769	-1.78(-7.16%)
May 29, 2019	26.10	26.16	24.80	24.85	300,211	-1.54(-5.83%)
May 28, 2019	27.18	27.27	26.32	26.39	220,059	-0.70(-2.57%)
May 24, 2019	26.99	27.12	26.63	27.09	109,723	+0.33(+1.24%)
May 23, 2019	26.84	26.97	26.58	26.76	183,960	-0.30(-1.11%)
May 22, 2019	27.40	27.51	27.01	27.06	104,431	-0.48(-1.73%)
May 21, 2019	27.47	27.66	27.29	27.53	124,544	+0.17(+0.62%)
May 20, 2019	27.13	27.42	26.95	27.36	86,307	+0.09(+0.33%)
May 17, 2019	27.93	28.01	27.27	27.27	136,660	-0.86(-3.05%)
May 16, 2019	28.51	28.64	28.11	28.13	147,506	-0.36(-1.25%)
May 15, 2019	27.87	28.53	27.74	28.49	162,218	+0.46(+1.65%)
May 14, 2019	27.66	28.24	27.29	28.03	111,618	+0.42(+1.52%)
May 13, 2019	28.28	28.52	27.53	27.61	211,941	-1.20(-4.16%)
May 10, 2019	29.10	29.10	28.43	28.80	141,973	-0.39(-1.33%)
May 09, 2019	28.74	29.48	28.48	29.19	198,302	+0.45(+1.58%)
May 08, 2019	28.35	29.23	28.35	28.74	183,257	+0.23(+0.82%)
May 07, 2019	29.09	29.14	28.38	28.50	273,827	-0.82(-2.79%)
May 06, 2019	29.42	29.75	29.12	29.32	203,897	-0.62(-2.05%)
May 03, 2019	28.80	29.95	28.80	29.94	236,251	+1.25(+4.34%)
May 02, 2019	28.03	28.79	27.93	28.69	298,597	+0.66(+2.37%)
May 01, 2019	28.82	28.82	27.78	28.03	344,200	-0.83(-2.86%)
Apr 30, 2019	29.13	29.35	28.75	28.85	192,448	-0.14(-0.47%)
Apr 29, 2019	28.02	29.39	28.02	28.99	341,018	+0.98(+3.50%)
Apr 26, 2019	27.37	28.09	27.31	28.01	255,897	+0.61(+2.21%)
Apr 25, 2019	27.37	28.30	27.11	27.40	445,362	-0.10(-0.35%)
Apr 24, 2019	27.13	27.52	27.07	27.50	232,378	+0.33(+1.22%)
Apr 23, 2019	26.99	27.23	26.74	27.17	242,565	+0.35(+1.30%)
Apr 22, 2019	26.42	26.89	26.42	26.82	270,175	+0.31(+1.16%)
Apr 18, 2019	26.59	26.91	25.36	26.51	203,507	-0.12(-0.46%)
Apr 17, 2019	26.93	27.27	26.42	26.63	227,767	-0.19(-0.69%)
Apr 16, 2019	26.76	27.06	26.43	26.82	132,975	+0.16(+0.61%)
Apr 15, 2019	27.09	27.46	26.61	26.66	221,669	-0.39(-1.44%)
Apr 12, 2019	27.40	27.86	26.97	27.05	284,440	-0.29(-1.07%)
Apr 11, 2019	27.73	27.84	27.10	27.34	230,168	-0.34(-1.23%)
Apr 10, 2019	27.28	27.73	27.18	27.68	226,886	+0.46(+1.69%)
Apr 09, 2019	27.69	27.80	27.18	27.22	165,998	-0.53(-1.90%)
Apr 08, 2019	27.67	28.08	27.36	27.74	275,431	+0.04(+0.15%)
Apr 05, 2019	27.50	28.13	27.46	27.70	235,765	+0.24(+0.88%)
Apr 04, 2019	26.83	27.47	26.76	27.46	282,721	+0.64(+2.37%)
Apr 03, 2019	27.40	27.45	26.58	26.83	299,147	-0.43(-1.59%)
Apr 02, 2019	27.57	27.63	26.38	27.26	384,149	-0.31(-1.14%)
Apr 01, 2019	29.31	29.51	27.56	27.57	353,572	-1.70(-5.80%)
Mar 29, 2019	31.87	31.87	28.99	29.27	891,733	-2.96(-9.19%)
Mar 28, 2019	29.79	32.35	29.15	32.23	1,600,492	+5.98(+22.77%)
Mar 27, 2019	26.00	26.54	25.80	26.25	280,077	+0.27(+1.05%)
Mar 26, 2019	26.10	26.27	25.79	25.98	272,956	+0.05(+0.19%)
Mar 25, 2019	25.40	26.17	25.27	25.93	259,683	+0.46(+1.80%)
Mar 22, 2019	26.23	26.38	25.25	25.47	472,401	-1.01(-3.83%)
Mar 21, 2019	26.86	26.94	26.43	26.49	284,828	-0.37(-1.38%)
Mar 20, 2019	27.20	27.33	26.74	26.86	182,569	-0.34(-1.24%)
Mar 19, 2019	27.78	27.82	27.05	27.20	358,653	-0.49(-1.77%)
Mar 18, 2019	27.13	27.75	26.99	27.69	277,095	+0.56(+2.08%)
Mar 15, 2019	27.88	27.90	27.04	27.12	381,425	-0.70(-2.52%)
Mar 14, 2019	27.70	27.97	27.45	27.82	113,710	+0.13(+0.46%)
Mar 13, 2019	27.61	28.14	27.49	27.69	161,230	+0.15(+0.56%)
Mar 12, 2019	28.06	28.06	27.53	27.54	128,300	-0.46(-1.64%)
Mar 11, 2019	27.70	28.06	27.33	28.00	194,827	+0.43(+1.55%)
Mar 08, 2019	27.75	27.86	27.33	27.57	157,591	-0.31(-1.13%)
Mar 07, 2019	28.15	28.45	27.83	27.89	312,099	-0.26(-0.91%)
Mar 06, 2019	28.37	28.41	28.00	28.15	292,700	-0.21(-0.74%)
Mar 05, 2019	28.22	28.43	28.01	28.35	220,927	+0.22(+0.77%)
Mar 04, 2019	28.32	28.34	27.98	28.14	214,925	-0.11(-0.40%)

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.