Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	23.88	23.88	22.91	22.96	35,709	-1.01(-4.21%)
May 30, 2019	24.66	25.08	23.76	23.96	20,007	-0.56(-2.29%)
May 29, 2019	24.63	25.25	24.16	24.53	28,802	-0.47(-1.87%)
May 28, 2019	25.79	25.86	24.76	24.99	21,217	-0.95(-3.67%)
May 24, 2019	25.07	26.01	24.95	25.95	16,069	+1.10(+4.45%)
May 23, 2019	25.83	25.83	24.76	24.84	22,184	-1.22(-4.68%)
May 22, 2019	26.10	26.57	25.71	26.06	12,665	-0.20(-0.76%)
May 21, 2019	25.75	26.40	25.36	26.26	23,479	+0.62(+2.41%)
May 20, 2019	26.28	26.85	25.42	25.64	38,445	-0.64(-2.43%)
May 17, 2019	26.23	27.15	26.21	26.28	15,754	-0.20(-0.76%)
May 16, 2019	26.68	26.82	26.15	26.48	12,467	-0.16(-0.61%)
May 15, 2019	26.15	27.21	25.84	26.64	19,574	+0.26(+0.97%)
May 14, 2019	26.42	27.88	26.13	26.38	18,486	+0.00(+0.00%)
May 13, 2019	26.41	26.79	25.90	26.38	34,322	-0.34(-1.28%)
May 10, 2019	26.03	26.85	25.71	26.73	24,576	+0.88(+3.39%)
May 09, 2019	26.37	26.37	25.61	25.85	14,737	-0.85(-3.17%)
May 08, 2019	26.66	27.11	26.46	26.70	21,809	+0.08(+0.29%)
May 07, 2019	26.74	27.34	26.40	26.62	32,523	-0.52(-1.93%)
May 06, 2019	27.04	28.79	26.81	27.15	23,575	-0.35(-1.28%)
May 03, 2019	28.45	29.26	26.66	27.50	46,527	-1.32(-4.59%)
May 02, 2019	28.94	29.17	28.34	28.82	19,996	-0.18(-0.62%)
May 01, 2019	29.05	29.33	28.48	29.00	16,945	-0.10(-0.36%)
Apr 30, 2019	29.52	29.57	28.37	29.11	28,584	-0.42(-1.42%)
Apr 29, 2019	30.10	30.66	29.31	29.53	12,740	-0.56(-1.86%)
Apr 26, 2019	29.98	30.40	29.46	30.09	13,688	+0.01(+0.03%)
Apr 25, 2019	31.19	31.42	29.95	30.08	18,650	-1.25(-4.00%)
Apr 24, 2019	31.44	31.63	30.91	31.33	19,913	-0.17(-0.54%)
Apr 23, 2019	31.27	32.28	31.27	31.50	22,399	+0.05(+0.15%)
Apr 22, 2019	31.91	32.11	31.00	31.45	21,715	-0.58(-1.81%)
Apr 18, 2019	31.43	32.45	31.10	32.03	20,743	+0.41(+1.29%)
Apr 17, 2019	31.08	32.09	30.90	31.62	29,362	+0.76(+2.46%)
Apr 16, 2019	30.77	31.70	30.63	30.86	23,410	+0.14(+0.46%)
Apr 15, 2019	30.96	31.07	30.38	30.72	14,241	-0.20(-0.65%)
Apr 12, 2019	31.64	32.17	30.81	30.92	27,693	-0.30(-0.97%)
Apr 11, 2019	30.68	31.58	30.47	31.23	18,234	+0.55(+1.80%)
Apr 10, 2019	29.84	30.89	29.84	30.67	18,675	+0.85(+2.87%)
Apr 09, 2019	31.17	31.17	29.71	29.82	18,515	-1.36(-4.36%)
Apr 08, 2019	31.29	32.26	31.10	31.18	22,688	-0.17(-0.55%)
Apr 05, 2019	29.90	31.43	29.90	31.35	32,537	+1.49(+4.99%)
Apr 04, 2019	29.88	30.29	29.50	29.86	14,172	-0.01(-0.03%)
Apr 03, 2019	29.32	30.29	29.32	29.87	24,912	+0.75(+2.58%)
Apr 02, 2019	31.34	31.37	28.53	29.12	62,182	-2.69(-8.45%)
Apr 01, 2019	30.10	31.89	30.10	31.80	38,711	+1.81(+6.05%)
Mar 29, 2019	30.42	30.86	29.22	29.99	81,080	-0.41(-1.34%)
Mar 28, 2019	29.49	30.75	29.10	30.40	32,434	+0.89(+3.03%)
Mar 27, 2019	28.95	29.65	28.51	29.51	50,065	+0.46(+1.57%)
Mar 26, 2019	28.97	29.43	28.26	29.05	19,242	+0.25(+0.86%)
Mar 25, 2019	28.11	29.61	27.55	28.80	43,658	+0.49(+1.74%)
Mar 22, 2019	30.81	31.09	28.10	28.31	51,912	-2.74(-8.84%)
Mar 21, 2019	31.81	32.20	30.96	31.05	25,166	-0.90(-2.82%)
Mar 20, 2019	32.93	32.93	30.87	31.96	42,805	-0.98(-2.97%)
Mar 19, 2019	33.88	34.54	32.49	32.93	22,999	-0.91(-2.69%)
Mar 18, 2019	31.10	34.57	31.10	33.85	53,276	+2.75(+8.86%)
Mar 15, 2019	30.75	31.40	30.59	31.09	143,733	+0.38(+1.24%)
Mar 14, 2019	31.09	31.09	30.48	30.71	25,418	-0.41(-1.31%)
Mar 13, 2019	30.31	31.24	30.20	31.12	33,415	+0.85(+2.82%)
Mar 12, 2019	31.63	32.21	30.21	30.27	33,844	-1.37(-4.32%)
Mar 11, 2019	30.31	31.70	29.96	31.63	38,662	+1.39(+4.58%)
Mar 08, 2019	30.48	31.33	30.04	30.25	30,747	-0.37(-1.21%)
Mar 07, 2019	31.04	31.83	30.51	30.62	22,119	-0.45(-1.44%)
Mar 06, 2019	32.88	32.95	30.85	31.06	27,651	-1.87(-5.68%)
Mar 05, 2019	32.92	33.31	32.60	32.93	12,548	+0.01(+0.03%)
Mar 04, 2019	33.09	33.76	32.31	32.93	20,204	-0.16(-0.49%)

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.