Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.80	28.00	27.61	27.89	1,758,307	-0.00(-0.01%)
May 30, 2019	27.88	28.16	27.79	27.90	1,535,316	+0.10(+0.34%)
May 29, 2019	27.70	27.83	27.58	27.80	1,652,344	+0.11(+0.41%)
May 28, 2019	27.73	28.08	27.68	27.69	2,182,179	-0.02(-0.07%)
May 24, 2019	27.83	27.98	27.64	27.71	1,064,862	+0.00(+0.01%)
May 23, 2019	27.53	27.84	27.44	27.70	1,762,713	-0.10(-0.38%)
May 22, 2019	27.95	28.02	27.72	27.81	1,922,803	-0.28(-1.01%)
May 21, 2019	27.97	28.16	27.96	28.09	1,797,330	+0.31(+1.13%)
May 20, 2019	27.70	27.84	27.64	27.78	1,351,537	-0.01(-0.04%)
May 17, 2019	27.91	28.02	27.75	27.79	2,673,368	-0.19(-0.69%)
May 16, 2019	27.96	28.07	27.74	27.98	1,928,198	+0.05(+0.19%)
May 15, 2019	27.91	28.16	27.78	27.93	1,294,901	-0.13(-0.45%)
May 14, 2019	28.05	28.37	28.03	28.06	1,880,950	+0.08(+0.30%)
May 13, 2019	28.10	28.10	27.76	27.97	2,004,857	-0.50(-1.74%)
May 10, 2019	27.97	28.50	27.82	28.47	1,929,231	+0.42(+1.48%)
May 09, 2019	27.74	28.12	27.57	28.05	1,300,575	+0.05(+0.19%)
May 08, 2019	27.95	28.18	27.87	28.00	1,193,250	+0.03(+0.10%)
May 07, 2019	28.34	28.46	27.84	27.97	1,479,795	-0.56(-1.97%)
May 06, 2019	28.23	28.60	28.02	28.54	1,270,758	+0.19(+0.66%)
May 03, 2019	28.50	28.60	28.32	28.35	1,367,066	-0.04(-0.15%)
May 02, 2019	28.45	28.60	28.30	28.39	2,241,632	-0.02(-0.07%)
May 01, 2019	28.37	28.72	28.20	28.41	2,327,162	+0.04(+0.13%)
Apr 30, 2019	28.14	28.41	28.11	28.37	2,297,995	+0.23(+0.82%)
Apr 29, 2019	27.70	28.19	27.65	28.14	2,041,495	+0.49(+1.77%)
Apr 26, 2019	27.58	27.72	27.32	27.65	2,571,658	+0.13(+0.47%)
Apr 25, 2019	27.34	27.57	27.15	27.52	2,386,342	+0.08(+0.29%)
Apr 24, 2019	27.66	28.09	27.07	27.44	3,057,453	-0.14(-0.52%)
Apr 23, 2019	27.62	27.75	27.50	27.59	4,066,973	-0.02(-0.09%)
Apr 22, 2019	27.67	27.73	27.48	27.61	1,545,009	-0.08(-0.29%)
Apr 18, 2019	27.78	27.87	27.64	27.69	1,808,024	-0.06(-0.23%)
Apr 17, 2019	27.64	27.81	27.55	27.76	1,485,332	+0.14(+0.50%)
Apr 16, 2019	27.34	27.65	27.22	27.62	1,744,217	+0.39(+1.45%)
Apr 15, 2019	27.02	27.29	26.89	27.23	1,196,347	+0.21(+0.76%)
Apr 12, 2019	27.01	27.07	26.75	27.02	2,102,755	+0.24(+0.88%)
Apr 11, 2019	26.97	27.02	26.63	26.78	2,910,936	-0.14(-0.54%)
Apr 10, 2019	27.04	27.06	26.79	26.93	1,950,996	-0.06(-0.23%)
Apr 09, 2019	27.19	27.35	26.91	26.99	1,289,400	-0.33(-1.19%)
Apr 08, 2019	27.27	27.51	27.08	27.31	1,843,873	+0.05(+0.19%)
Apr 05, 2019	27.52	27.54	27.14	27.26	2,535,589	-0.18(-0.66%)
Apr 04, 2019	27.48	27.58	27.29	27.44	1,585,180	-0.04(-0.13%)
Apr 03, 2019	27.57	27.66	27.39	27.48	2,190,478	+0.09(+0.33%)
Apr 02, 2019	27.17	27.42	27.11	27.39	2,202,436	+0.19(+0.69%)
Apr 01, 2019	27.15	27.26	26.97	27.20	2,109,055	+0.28(+1.04%)
Mar 29, 2019	26.85	27.03	26.74	26.92	3,969,595	+0.23(+0.86%)
Mar 28, 2019	26.53	26.71	26.42	26.69	2,034,713	+0.20(+0.74%)
Mar 27, 2019	26.40	26.53	26.22	26.50	3,560,759	+0.09(+0.33%)
Mar 26, 2019	26.27	26.44	26.14	26.41	1,757,842	+0.28(+1.07%)
Mar 25, 2019	25.83	26.26	25.83	26.13	2,358,019	+0.31(+1.22%)
Mar 22, 2019	25.79	25.95	25.64	25.82	2,356,541	-0.14(-0.55%)
Mar 21, 2019	25.57	26.05	25.57	25.96	1,927,593	+0.30(+1.19%)
Mar 20, 2019	25.90	25.99	25.60	25.65	1,855,581	-0.24(-0.93%)
Mar 19, 2019	26.03	26.25	25.79	25.89	1,704,339	-0.03(-0.12%)
Mar 18, 2019	25.79	25.99	25.79	25.92	1,896,408	+0.21(+0.83%)
Mar 15, 2019	25.85	26.03	25.67	25.71	3,734,656	-0.14(-0.52%)
Mar 14, 2019	26.07	26.16	25.79	25.85	2,754,898	-0.19(-0.73%)
Mar 13, 2019	25.77	26.32	25.69	26.04	3,487,117	+0.38(+1.47%)
Mar 12, 2019	25.82	25.85	25.65	25.66	2,776,178	-0.06(-0.24%)
Mar 11, 2019	25.64	25.82	25.64	25.72	2,974,994	+0.18(+0.70%)
Mar 08, 2019	26.09	26.16	25.17	25.54	5,142,626	-0.77(-2.94%)
Mar 07, 2019	26.84	26.84	26.24	26.32	7,904,595	-0.52(-1.94%)
Mar 06, 2019	27.23	27.25	26.72	26.84	3,204,694	-0.33(-1.21%)
Mar 05, 2019	27.60	27.65	27.06	27.17	2,748,312	-0.43(-1.56%)
Mar 04, 2019	28.22	28.32	27.43	27.60	2,586,145	-0.56(-2.00%)

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.