Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.00	26.15	25.97	26.10	652,337	-0.33(-1.26%)
May 30, 2019	26.25	26.50	26.22	26.43	527,705	+0.42(+1.63%)
May 29, 2019	25.72	26.01	25.69	26.00	553,929	-0.17(-0.64%)
May 28, 2019	26.57	26.60	26.17	26.17	456,756	-0.32(-1.23%)
May 24, 2019	26.69	26.71	26.37	26.50	417,832	+0.19(+0.73%)
May 23, 2019	26.38	26.50	26.21	26.30	565,890	-0.40(-1.50%)
May 22, 2019	26.60	26.91	26.55	26.70	675,302	-0.01(-0.03%)
May 21, 2019	26.73	26.86	26.66	26.71	401,921	+0.14(+0.53%)
May 20, 2019	26.61	26.84	26.49	26.57	556,844	-0.04(-0.16%)
May 17, 2019	26.67	26.83	26.59	26.61	599,477	-0.35(-1.30%)
May 16, 2019	26.65	27.10	26.65	26.96	601,698	+0.22(+0.81%)
May 15, 2019	26.37	26.86	26.32	26.74	708,970	+0.02(+0.09%)
May 14, 2019	26.55	26.85	26.53	26.72	521,105	+0.37(+1.39%)
May 13, 2019	26.23	26.47	26.23	26.35	1,112,270	-0.64(-2.37%)
May 10, 2019	26.82	27.07	26.66	26.99	711,804	-0.11(-0.40%)
May 09, 2019	26.64	27.13	26.64	27.10	554,186	-0.16(-0.58%)
May 08, 2019	27.19	27.39	27.10	27.26	595,511	-0.12(-0.46%)
May 07, 2019	27.46	27.62	27.26	27.39	1,097,501	-1.02(-3.60%)
May 06, 2019	28.02	28.42	27.97	28.41	589,681	-0.08(-0.29%)
May 03, 2019	28.21	28.53	28.21	28.49	513,820	+0.24(+0.85%)
May 02, 2019	28.12	28.29	28.02	28.25	524,839	+0.50(+1.80%)
May 01, 2019	28.18	28.26	27.74	27.75	478,829	-0.26(-0.92%)
Apr 30, 2019	27.87	28.13	27.72	28.01	640,513	+0.30(+1.08%)
Apr 29, 2019	27.54	27.73	27.44	27.71	300,206	+0.40(+1.46%)
Apr 26, 2019	27.27	27.44	27.18	27.31	426,962	-0.05(-0.18%)
Apr 25, 2019	27.45	27.48	27.18	27.36	635,789	-0.74(-2.64%)
Apr 24, 2019	28.25	28.31	27.96	28.10	344,998	+0.19(+0.69%)
Apr 23, 2019	28.15	28.28	27.83	27.91	658,298	-0.23(-0.83%)
Apr 22, 2019	28.07	28.28	27.97	28.14	314,391	-0.05(-0.18%)
Apr 18, 2019	28.33	28.51	28.18	28.19	547,338	+0.32(+1.13%)
Apr 17, 2019	27.96	27.98	27.80	27.88	269,769	+0.13(+0.48%)
Apr 16, 2019	27.85	27.87	27.67	27.74	379,994	+0.18(+0.66%)
Apr 15, 2019	27.46	27.57	27.36	27.56	301,735	+0.08(+0.30%)
Apr 12, 2019	27.52	27.66	27.42	27.48	330,613	+0.23(+0.86%)
Apr 11, 2019	27.10	27.39	27.04	27.24	361,774	+0.47(+1.77%)
Apr 10, 2019	26.84	26.88	26.74	26.77	421,364	-0.12(-0.46%)
Apr 09, 2019	26.74	27.07	26.74	26.89	407,901	-0.23(-0.86%)
Apr 08, 2019	27.11	27.15	26.94	27.13	469,485	-0.23(-0.85%)
Apr 05, 2019	27.26	27.45	27.21	27.36	497,121	+0.36(+1.33%)
Apr 04, 2019	27.05	27.11	26.89	27.00	383,981	-0.16(-0.58%)
Apr 03, 2019	27.16	27.28	27.09	27.16	733,063	+0.72(+2.74%)
Apr 02, 2019	26.27	26.47	26.25	26.44	351,636	-0.02(-0.09%)
Apr 01, 2019	26.29	26.52	26.21	26.46	555,517	+0.66(+2.55%)
Mar 29, 2019	25.90	25.95	25.72	25.80	520,428	+0.62(+2.45%)
Mar 28, 2019	25.18	25.25	24.95	25.19	644,169	-0.02(-0.10%)
Mar 27, 2019	25.20	25.30	24.93	25.21	586,702	+0.02(+0.10%)
Mar 26, 2019	25.29	25.48	25.06	25.19	544,781	-0.47(-1.85%)
Mar 25, 2019	25.50	25.70	25.42	25.66	563,437	+0.29(+1.15%)
Mar 22, 2019	25.81	25.87	25.36	25.37	571,125	-0.75(-2.87%)
Mar 21, 2019	26.02	26.20	25.99	26.12	627,567	-0.21(-0.79%)
Mar 20, 2019	26.28	26.50	26.06	26.33	699,928	+0.17(+0.67%)
Mar 19, 2019	26.34	26.44	26.09	26.15	739,454	-0.13(-0.51%)
Mar 18, 2019	26.13	26.29	26.10	26.29	401,393	-0.03(-0.13%)
Mar 15, 2019	26.40	26.52	26.22	26.32	711,323	+0.60(+2.33%)
Mar 14, 2019	25.90	25.92	25.72	25.72	497,689	+0.24(+0.93%)
Mar 13, 2019	25.78	25.80	25.44	25.48	543,145	+0.09(+0.35%)
Mar 12, 2019	25.60	25.60	25.36	25.39	663,124	-0.24(-0.96%)
Mar 11, 2019	25.35	25.66	25.32	25.64	520,351	+0.28(+1.09%)
Mar 08, 2019	25.04	25.36	24.99	25.36	699,925	+0.11(+0.45%)
Mar 07, 2019	25.21	25.41	25.04	25.25	942,636	-0.48(-1.87%)
Mar 06, 2019	26.09	26.09	25.68	25.73	721,105	-0.32(-1.22%)
Mar 05, 2019	26.07	26.21	25.97	26.05	703,010	-0.06(-0.22%)
Mar 04, 2019	26.06	26.13	25.84	26.11	613,162	-0.12(-0.47%)

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.