Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.28	28.35	27.81	27.88	1,926,088	-0.76(-2.66%)
May 30, 2019	29.10	29.13	28.42	28.64	1,289,199	-0.27(-0.95%)
May 29, 2019	28.71	29.15	28.55	28.92	1,864,931	+0.15(+0.52%)
May 28, 2019	29.21	29.32	28.76	28.77	1,503,622	-0.43(-1.48%)
May 24, 2019	29.09	29.41	29.09	29.20	809,201	+0.25(+0.87%)
May 23, 2019	29.26	29.34	28.85	28.95	928,842	-0.53(-1.81%)
May 22, 2019	29.53	29.60	29.31	29.48	1,037,256	-0.29(-0.98%)
May 21, 2019	29.36	29.83	29.31	29.78	1,184,929	+0.49(+1.66%)
May 20, 2019	29.29	29.47	29.19	29.29	1,556,076	-0.18(-0.61%)
May 17, 2019	29.60	29.92	29.42	29.47	1,032,833	-0.36(-1.21%)
May 16, 2019	29.83	30.18	29.59	29.83	1,246,261	+0.20(+0.69%)
May 15, 2019	29.38	29.80	29.17	29.63	1,248,654	+0.11(+0.37%)
May 14, 2019	29.22	29.73	29.15	29.52	1,205,803	+0.42(+1.43%)
May 13, 2019	29.67	29.67	28.89	29.10	1,604,967	-1.09(-3.61%)
May 10, 2019	29.94	30.23	29.36	30.19	1,252,008	+0.24(+0.81%)
May 09, 2019	30.25	30.26	29.62	29.95	1,423,530	-0.58(-1.90%)
May 08, 2019	30.85	30.96	30.49	30.53	1,277,569	-0.31(-0.99%)
May 07, 2019	31.18	31.28	30.62	30.84	1,578,264	-0.65(-2.07%)
May 06, 2019	31.18	31.53	31.06	31.49	1,759,854	-0.17(-0.55%)
May 03, 2019	31.39	31.74	31.27	31.66	1,193,171	+0.43(+1.38%)
May 02, 2019	31.17	31.57	31.09	31.23	1,581,986	+0.19(+0.61%)
May 01, 2019	31.13	31.56	30.55	31.04	2,875,471	+0.13(+0.43%)
Apr 30, 2019	31.57	31.80	30.27	30.91	4,559,374	-1.77(-5.43%)
Apr 29, 2019	32.96	33.00	32.59	32.68	1,931,026	-0.31(-0.93%)
Apr 26, 2019	33.10	33.10	32.49	32.99	1,356,310	+0.25(+0.77%)
Apr 25, 2019	33.64	33.64	32.60	32.74	1,062,053	-0.95(-2.82%)
Apr 24, 2019	33.73	33.99	33.46	33.69	1,148,639	-0.06(-0.19%)
Apr 23, 2019	33.88	34.15	33.58	33.75	1,346,484	+0.11(+0.33%)
Apr 22, 2019	33.87	34.04	33.52	33.64	1,063,398	-0.34(-0.99%)
Apr 18, 2019	33.89	34.24	33.81	33.98	981,765	-0.03(-0.09%)
Apr 17, 2019	34.45	34.46	33.94	34.01	689,012	-0.34(-0.98%)
Apr 16, 2019	34.12	34.36	33.80	34.35	998,364	+0.42(+1.25%)
Apr 15, 2019	33.91	34.13	33.82	33.92	1,037,124	-0.04(-0.12%)
Apr 12, 2019	34.16	34.31	33.76	33.96	915,414	+0.03(+0.09%)
Apr 11, 2019	33.75	33.99	33.74	33.93	1,114,398	+0.18(+0.54%)
Apr 10, 2019	33.47	33.76	33.40	33.75	1,122,234	+0.52(+1.56%)
Apr 09, 2019	33.57	33.58	33.14	33.23	1,164,790	-0.50(-1.49%)
Apr 08, 2019	33.98	34.02	33.18	33.73	1,811,782	-0.47(-1.38%)
Apr 05, 2019	33.90	34.34	33.81	34.20	1,609,998	+0.51(+1.51%)
Apr 04, 2019	33.40	33.78	33.37	33.69	1,058,318	+0.24(+0.73%)
Apr 03, 2019	33.59	33.65	33.35	33.45	898,784	+0.10(+0.31%)
Apr 02, 2019	33.51	33.58	33.25	33.35	632,587	-0.12(-0.35%)
Apr 01, 2019	33.34	33.52	33.14	33.47	861,967	+0.31(+0.95%)
Mar 29, 2019	33.36	33.54	32.99	33.15	1,306,261	-0.05(-0.17%)
Mar 28, 2019	33.19	33.32	32.89	33.21	1,453,793	+0.15(+0.45%)
Mar 27, 2019	32.94	33.14	32.72	33.06	1,736,546	+0.35(+1.08%)
Mar 26, 2019	32.57	32.83	32.43	32.70	934,298	+0.40(+1.24%)
Mar 25, 2019	31.97	32.52	31.93	32.30	1,062,369	+0.29(+0.91%)
Mar 22, 2019	33.06	33.13	31.98	32.01	1,556,000	-1.25(-3.75%)
Mar 21, 2019	32.81	33.37	32.81	33.26	1,352,496	+0.35(+1.05%)
Mar 20, 2019	33.54	33.57	32.81	32.92	1,248,558	-0.61(-1.83%)
Mar 19, 2019	33.97	34.08	33.40	33.53	1,100,622	-0.35(-1.04%)
Mar 18, 2019	33.77	33.89	33.63	33.88	998,559	+0.12(+0.35%)
Mar 15, 2019	33.76	34.13	33.63	33.76	3,282,654	-0.05(-0.14%)
Mar 14, 2019	33.98	34.00	33.61	33.81	1,608,440	-0.16(-0.46%)
Mar 13, 2019	34.26	34.28	33.80	33.97	1,424,219	-0.27(-0.80%)
Mar 12, 2019	34.27	34.40	33.73	34.24	1,267,035	-0.03(-0.09%)
Mar 11, 2019	34.49	34.59	34.09	34.27	1,823,254	-0.23(-0.68%)
Mar 08, 2019	34.31	34.72	34.14	34.51	1,390,964	+0.01(+0.02%)
Mar 07, 2019	35.07	35.07	34.38	34.50	1,211,935	-0.57(-1.62%)
Mar 06, 2019	35.43	35.59	35.00	35.07	1,185,446	-0.44(-1.23%)
Mar 05, 2019	35.57	35.81	35.47	35.50	1,151,762	-0.29(-0.80%)
Mar 04, 2019	35.84	35.94	35.35	35.79	988,911	+0.00(+0.00%)

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.