Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.96	27.71	26.84	26.95	1,354,268	-0.42(-1.53%)
May 30, 2019	28.55	28.64	27.08	27.36	1,195,043	-1.06(-3.74%)
May 29, 2019	28.09	28.54	27.81	28.43	1,362,871	+0.11(+0.40%)
May 28, 2019	28.29	28.82	28.19	28.31	1,202,123	-0.03(-0.10%)
May 24, 2019	28.66	28.74	27.84	28.34	901,056	-0.08(-0.27%)
May 23, 2019	28.49	28.82	27.98	28.42	895,966	-0.38(-1.32%)
May 22, 2019	29.53	29.89	28.57	28.80	976,515	-1.06(-3.56%)
May 21, 2019	30.16	30.31	29.76	29.86	598,742	-0.02(-0.06%)
May 20, 2019	29.61	30.08	29.42	29.88	801,307	-0.10(-0.35%)
May 17, 2019	30.91	31.43	29.96	29.99	1,096,297	-1.20(-3.84%)
May 16, 2019	31.37	31.76	31.08	31.18	882,966	-0.12(-0.39%)
May 15, 2019	31.06	31.53	30.59	31.31	598,359	-0.27(-0.84%)
May 14, 2019	31.60	32.02	31.44	31.57	695,289	+0.14(+0.45%)
May 13, 2019	31.36	31.59	30.89	31.43	875,735	-0.85(-2.65%)
May 10, 2019	32.55	32.59	31.42	32.28	776,122	-0.64(-1.93%)
May 09, 2019	32.27	32.98	31.67	32.92	804,793	+0.36(+1.11%)
May 08, 2019	32.86	33.54	32.54	32.56	946,719	-0.56(-1.69%)
May 07, 2019	34.50	34.64	32.77	33.12	1,883,158	-1.76(-5.04%)
May 06, 2019	34.59	35.34	34.15	34.88	1,360,178	-0.42(-1.18%)
May 03, 2019	34.93	35.41	34.38	35.30	2,125,865	+0.99(+2.88%)
May 02, 2019	32.03	35.18	31.13	34.31	3,241,061	+1.05(+3.17%)
May 01, 2019	33.71	34.23	33.16	33.25	1,904,238	-0.52(-1.55%)
Apr 30, 2019	34.37	34.70	33.42	33.78	1,003,073	-0.68(-1.99%)
Apr 29, 2019	34.83	34.93	34.21	34.46	1,191,780	-0.27(-0.77%)
Apr 26, 2019	34.04	34.76	34.00	34.73	668,345	+0.70(+2.07%)
Apr 25, 2019	34.74	34.77	33.45	34.02	780,083	-0.84(-2.40%)
Apr 24, 2019	34.56	35.09	34.28	34.86	798,353	+0.48(+1.38%)
Apr 23, 2019	34.18	35.01	33.96	34.38	1,388,955	+0.37(+1.09%)
Apr 22, 2019	33.54	34.09	33.40	34.01	865,951	+0.40(+1.19%)
Apr 18, 2019	33.64	33.99	33.37	33.61	548,990	-0.04(-0.11%)
Apr 17, 2019	33.60	33.89	33.40	33.65	707,797	+0.34(+1.03%)
Apr 16, 2019	33.67	34.00	33.07	33.31	888,098	-0.32(-0.96%)
Apr 15, 2019	34.29	34.41	33.09	33.63	1,030,052	-0.67(-1.97%)
Apr 12, 2019	34.08	35.39	34.00	34.31	1,463,413	+0.48(+1.40%)
Apr 11, 2019	33.06	33.91	33.06	33.83	1,270,081	+0.79(+2.39%)
Apr 10, 2019	32.73	33.34	32.21	33.04	901,141	+0.44(+1.34%)
Apr 09, 2019	32.52	32.67	31.80	32.61	1,158,595	-0.13(-0.41%)
Apr 08, 2019	33.06	33.17	32.56	32.74	1,045,463	-0.49(-1.49%)
Apr 05, 2019	33.62	33.94	33.07	33.23	849,272	-0.28(-0.85%)
Apr 04, 2019	33.37	33.89	33.32	33.52	897,554	+0.22(+0.66%)
Apr 03, 2019	33.85	34.48	32.99	33.30	1,152,415	-0.19(-0.57%)
Apr 02, 2019	34.02	34.19	33.42	33.49	781,152	-0.48(-1.43%)
Apr 01, 2019	33.27	34.30	33.22	33.98	1,373,588	+0.86(+2.58%)
Mar 29, 2019	32.80	33.29	32.67	33.12	1,144,081	+0.58(+1.78%)
Mar 28, 2019	32.40	33.03	32.15	32.54	952,056	+0.18(+0.56%)
Mar 27, 2019	32.30	32.69	31.98	32.36	827,760	+0.06(+0.18%)
Mar 26, 2019	31.85	32.47	31.69	32.30	784,166	+0.65(+2.04%)
Mar 25, 2019	31.55	32.19	31.31	31.66	1,178,309	+0.09(+0.27%)
Mar 22, 2019	33.41	33.46	31.28	31.57	1,485,727	-2.13(-6.32%)
Mar 21, 2019	32.65	33.98	32.65	33.70	1,372,529	+0.93(+2.84%)
Mar 20, 2019	32.94	33.23	32.18	32.77	695,365	-0.30(-0.92%)
Mar 19, 2019	33.45	33.86	32.75	33.07	1,150,102	-0.34(-1.02%)
Mar 18, 2019	33.31	33.95	33.15	33.42	1,079,321	+0.33(+1.01%)
Mar 15, 2019	33.05	33.61	32.86	33.08	2,151,336	+0.10(+0.29%)
Mar 14, 2019	33.23	33.32	32.73	32.99	992,335	-0.19(-0.57%)
Mar 13, 2019	32.88	33.35	32.83	33.18	1,168,651	+0.34(+1.04%)
Mar 12, 2019	32.71	33.01	32.11	32.84	1,001,134	+0.25(+0.76%)
Mar 11, 2019	32.48	32.82	32.22	32.59	1,510,501	+0.02(+0.06%)
Mar 08, 2019	32.49	32.67	32.10	32.57	1,001,886	-0.26(-0.78%)
Mar 07, 2019	33.09	33.16	32.09	32.83	1,867,681	-0.39(-1.17%)
Mar 06, 2019	33.68	33.82	33.04	33.22	1,229,017	-0.57(-1.69%)
Mar 05, 2019	34.44	34.44	33.51	33.79	1,509,739	-0.87(-2.52%)
Mar 04, 2019	34.54	35.00	34.28	34.66	1,104,273	+0.19(+0.55%)

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.