Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	40.49	40.93	40.24	40.67	154,200	-0.26(-0.64%)
May 30, 2019	40.95	41.24	40.59	40.93	225,444	+0.20(+0.49%)
May 29, 2019	41.46	41.76	40.51	40.73	523,983	-1.08(-2.58%)
May 28, 2019	41.58	41.95	41.17	41.81	152,719	+0.42(+1.01%)
May 24, 2019	41.80	41.87	40.84	41.39	313,000	-0.15(-0.36%)
May 23, 2019	42.10	42.17	41.13	41.54	152,578	-1.03(-2.42%)
May 22, 2019	42.73	42.92	42.34	42.57	134,975	-0.35(-0.82%)
May 21, 2019	42.29	42.94	41.95	42.92	256,461	+1.00(+2.39%)
May 20, 2019	41.41	42.24	41.05	41.92	201,439	+0.57(+1.38%)
May 17, 2019	41.64	41.91	41.19	41.35	171,200	-0.72(-1.71%)
May 16, 2019	41.62	42.48	41.62	42.07	244,266	+0.38(+0.91%)
May 15, 2019	40.34	41.72	40.12	41.69	209,756	+1.30(+3.22%)
May 14, 2019	39.57	40.51	39.44	40.39	262,853	+1.06(+2.70%)
May 13, 2019	39.17	39.82	38.57	39.33	397,799	-0.14(-0.35%)
May 10, 2019	39.55	39.65	39.13	39.47	450,900	-0.21(-0.53%)
May 09, 2019	38.00	40.00	37.92	39.68	535,699	+1.43(+3.74%)
May 08, 2019	35.75	38.49	35.08	38.25	580,654	+5.33(+16.19%)
May 07, 2019	33.17	33.76	32.74	32.92	139,574	-0.53(-1.58%)
May 06, 2019	32.97	33.56	32.97	33.45	105,197	-0.04(-0.12%)
May 03, 2019	33.07	33.55	32.84	33.49	196,800	+0.60(+1.82%)
May 02, 2019	33.26	33.39	32.69	32.89	72,108	-0.39(-1.17%)
May 01, 2019	33.85	34.27	33.24	33.28	135,028	-0.06(-0.18%)
Apr 30, 2019	33.52	33.68	32.99	33.34	143,393	-0.16(-0.48%)
Apr 29, 2019	33.10	33.80	33.01	33.50	163,974	+0.37(+1.12%)
Apr 26, 2019	32.97	33.51	32.86	33.13	47,900	+0.16(+0.49%)
Apr 25, 2019	32.88	33.00	32.25	32.97	111,164	-0.05(-0.15%)
Apr 24, 2019	33.07	33.38	32.94	33.02	199,359	-0.11(-0.33%)
Apr 23, 2019	32.35	33.23	32.35	33.13	88,883	+0.88(+2.73%)
Apr 22, 2019	32.05	32.45	31.50	32.25	116,843	+0.14(+0.44%)
Apr 18, 2019	31.66	32.23	31.58	32.11	115,500	+0.42(+1.33%)
Apr 17, 2019	32.66	32.70	31.40	31.69	149,836	-0.81(-2.49%)
Apr 16, 2019	32.61	32.83	32.37	32.50	124,068	+0.05(+0.15%)
Apr 15, 2019	32.86	32.99	32.40	32.45	62,079	-0.36(-1.10%)
Apr 12, 2019	33.17	33.17	32.76	32.81	62,100	+0.00(+0.00%)
Apr 11, 2019	32.75	33.10	32.70	32.81	55,195	+0.05(+0.15%)
Apr 10, 2019	32.59	32.82	32.21	32.76	61,970	+0.01(+0.03%)
Apr 09, 2019	33.26	33.26	32.49	32.75	89,847	-0.72(-2.15%)
Apr 08, 2019	33.23	33.51	32.71	33.47	85,114	+0.05(+0.15%)
Apr 05, 2019	33.23	33.94	33.23	33.42	139,200	+0.19(+0.57%)
Apr 04, 2019	32.92	33.51	32.92	33.23	100,754	+0.32(+0.97%)
Apr 03, 2019	33.06	33.14	32.66	32.91	119,728	+0.01(+0.03%)
Apr 02, 2019	33.31	33.45	32.77	32.90	80,277	-0.35(-1.05%)
Apr 01, 2019	33.40	34.18	33.14	33.25	290,368	+0.53(+1.62%)
Mar 29, 2019	31.74	32.79	31.57	32.72	535,300	+1.13(+3.58%)
Mar 28, 2019	30.54	31.60	30.49	31.59	131,070	+1.06(+3.47%)
Mar 27, 2019	30.83	31.05	30.12	30.53	107,392	-0.34(-1.10%)
Mar 26, 2019	31.10	31.98	30.64	30.87	124,371	+0.03(+0.10%)
Mar 25, 2019	30.15	30.88	29.92	30.84	145,319	+0.48(+1.58%)
Mar 22, 2019	31.60	31.61	30.32	30.36	91,500	-1.44(-4.53%)
Mar 21, 2019	31.33	31.97	31.14	31.80	82,142	+0.43(+1.37%)
Mar 20, 2019	31.91	31.91	31.32	31.37	84,100	-0.54(-1.69%)
Mar 19, 2019	32.65	32.65	31.71	31.91	135,012	-0.51(-1.57%)
Mar 18, 2019	31.10	32.50	31.03	32.42	206,810	+1.34(+4.31%)
Mar 15, 2019	31.77	31.99	31.06	31.08	908,500	-0.67(-2.11%)
Mar 14, 2019	31.71	32.13	31.63	31.75	195,829	+0.04(+0.13%)
Mar 13, 2019	31.30	32.06	31.16	31.71	296,278	+0.57(+1.83%)
Mar 12, 2019	31.61	31.74	31.05	31.14	261,289	-0.50(-1.58%)
Mar 11, 2019	31.85	31.85	30.83	31.64	318,625	-0.71(-2.19%)
Mar 08, 2019	32.04	32.46	31.83	32.35	96,300	+0.04(+0.12%)
Mar 07, 2019	32.51	32.68	31.65	32.31	104,895	-0.13(-0.40%)
Mar 06, 2019	33.25	33.38	32.30	32.44	94,898	-0.84(-2.52%)
Mar 05, 2019	33.57	33.93	33.28	33.28	142,333	-0.35(-1.04%)
Mar 04, 2019	35.30	35.40	33.54	33.63	267,600	-1.68(-4.76%)

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.