Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.98	26.14	25.17	25.20	1,714,403	-1.07(-4.08%)
May 30, 2019	26.33	26.59	26.21	26.27	695,522	+0.01(+0.03%)
May 29, 2019	26.56	26.56	26.11	26.26	701,015	-0.36(-1.35%)
May 28, 2019	27.25	27.38	26.62	26.62	572,933	-0.63(-2.33%)
May 24, 2019	27.54	27.64	27.03	27.25	1,113,445	-0.11(-0.41%)
May 23, 2019	27.87	28.08	27.33	27.37	1,107,507	-0.81(-2.86%)
May 22, 2019	28.07	28.51	28.02	28.17	1,220,300	+0.00(+0.00%)
May 21, 2019	28.21	28.45	27.91	28.17	1,506,982	+0.64(+2.33%)
May 20, 2019	27.55	27.88	27.37	27.53	1,048,331	-0.57(-2.01%)
May 17, 2019	28.15	28.42	28.07	28.09	1,597,106	-0.32(-1.12%)
May 16, 2019	27.97	28.57	27.81	28.41	1,500,698	+0.33(+1.19%)
May 15, 2019	27.81	28.36	27.59	28.08	926,678	+0.06(+0.21%)
May 14, 2019	27.32	28.10	27.17	28.02	2,783,967	+0.99(+3.64%)
May 13, 2019	27.46	27.76	26.99	27.03	1,384,340	-1.06(-3.78%)
May 10, 2019	27.69	28.32	27.55	28.09	830,765	+0.28(+1.02%)
May 09, 2019	27.47	27.91	27.10	27.81	1,043,474	-0.03(-0.09%)
May 08, 2019	27.38	28.01	27.33	27.84	1,261,740	+0.51(+1.85%)
May 07, 2019	27.77	27.93	27.21	27.33	1,619,224	-0.75(-2.65%)
May 06, 2019	27.97	28.22	27.56	28.08	1,133,789	-0.52(-1.83%)
May 03, 2019	28.49	28.83	28.37	28.60	1,817,811	+0.29(+1.03%)
May 02, 2019	28.93	29.33	28.22	28.31	3,520,906	+0.22(+0.79%)
May 01, 2019	28.18	28.52	27.84	28.09	3,274,701	+0.08(+0.28%)
Apr 30, 2019	28.39	28.50	27.93	28.01	768,011	-0.41(-1.45%)
Apr 29, 2019	28.15	28.64	27.93	28.42	1,130,065	+0.24(+0.85%)
Apr 26, 2019	27.60	28.25	27.59	28.18	591,853	+0.43(+1.54%)
Apr 25, 2019	27.80	27.94	27.54	27.75	419,430	-0.03(-0.09%)
Apr 24, 2019	27.70	27.98	27.46	27.78	699,416	+0.08(+0.28%)
Apr 23, 2019	27.97	28.27	27.42	27.70	2,616,844	-0.07(-0.25%)
Apr 22, 2019	27.07	28.00	27.04	27.77	2,708,881	+0.65(+2.40%)
Apr 18, 2019	26.61	27.25	26.54	27.12	3,346,173	+1.46(+5.68%)
Apr 17, 2019	25.41	25.76	25.41	25.66	994,691	+0.25(+0.98%)
Apr 16, 2019	24.88	25.56	24.81	25.41	1,570,236	+0.58(+2.35%)
Apr 15, 2019	24.92	25.05	24.74	24.83	536,873	-0.15(-0.58%)
Apr 12, 2019	24.71	25.06	24.62	24.98	653,478	+0.40(+1.64%)
Apr 11, 2019	24.58	24.69	24.43	24.57	479,996	+0.03(+0.10%)
Apr 10, 2019	24.09	24.59	24.09	24.55	611,875	+0.45(+1.88%)
Apr 09, 2019	24.33	24.37	24.08	24.09	665,641	-0.34(-1.40%)
Apr 08, 2019	24.29	24.62	24.25	24.44	1,042,733	-0.07(-0.28%)
Apr 05, 2019	24.36	24.56	24.32	24.50	497,549	+0.16(+0.67%)
Apr 04, 2019	24.42	24.88	24.25	24.34	672,394	-0.23(-0.94%)
Apr 03, 2019	24.42	24.74	24.33	24.57	703,228	+0.31(+1.27%)
Apr 02, 2019	24.52	24.56	24.21	24.26	617,632	-0.28(-1.15%)
Apr 01, 2019	24.42	24.72	24.22	24.55	617,139	+0.34(+1.42%)
Mar 29, 2019	24.15	24.31	23.96	24.20	711,951	+0.21(+0.89%)
Mar 28, 2019	23.86	24.32	23.86	23.99	606,455	+0.09(+0.36%)
Mar 27, 2019	24.38	24.85	23.88	23.90	797,042	-0.35(-1.45%)
Mar 26, 2019	24.20	24.26	23.95	24.26	684,759	+0.33(+1.36%)
Mar 25, 2019	23.95	24.13	23.72	23.93	779,088	-0.06(-0.25%)
Mar 22, 2019	25.10	25.21	23.97	23.99	939,542	-1.36(-5.37%)
Mar 21, 2019	24.56	25.55	24.56	25.35	1,346,186	+0.67(+2.71%)
Mar 20, 2019	25.35	25.35	24.62	24.68	1,133,587	-0.39(-1.54%)
Mar 19, 2019	25.67	25.76	25.02	25.07	573,313	-0.45(-1.75%)
Mar 18, 2019	24.90	25.63	24.90	25.52	849,970	+0.57(+2.30%)
Mar 15, 2019	24.85	25.05	24.81	24.94	633,520	+0.15(+0.59%)
Mar 14, 2019	24.73	24.94	24.69	24.80	469,756	+0.11(+0.45%)
Mar 13, 2019	24.40	24.83	24.38	24.68	542,684	+0.40(+1.66%)
Mar 12, 2019	24.55	24.62	24.20	24.28	547,238	-0.21(-0.84%)
Mar 11, 2019	24.09	24.58	24.01	24.49	461,427	+0.51(+2.11%)
Mar 08, 2019	24.19	24.27	23.87	23.98	348,973	-0.46(-1.89%)
Mar 07, 2019	24.63	24.77	24.18	24.44	830,795	-0.34(-1.38%)
Mar 06, 2019	24.93	25.00	24.70	24.79	419,044	-0.11(-0.45%)
Mar 05, 2019	24.97	25.09	24.69	24.90	559,043	-0.24(-0.95%)
Mar 04, 2019	25.15	25.40	24.87	25.14	824,511	+0.09(+0.34%)

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.