Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.41	27.66	26.36	27.47	2,036,820	+0.76(+2.85%)
May 30, 2019	27.15	27.19	26.62	26.71	867,042	-0.35(-1.29%)
May 29, 2019	26.74	27.19	26.60	27.06	786,175	-0.06(-0.22%)
May 28, 2019	27.09	27.42	26.94	27.12	1,495,827	+0.08(+0.30%)
May 27, 2019	26.61	27.15	26.48	27.04	684,576	+0.43(+1.62%)
May 24, 2019	26.81	26.92	26.29	26.61	890,278	+0.23(+0.87%)
May 23, 2019	26.82	26.89	26.15	26.38	2,070,017	-0.80(-2.94%)
May 22, 2019	27.39	27.44	27.01	27.18	1,098,205	-0.48(-1.74%)
May 21, 2019	27.31	27.87	27.27	27.66	1,756,082	+0.20(+0.73%)
May 17, 2019		27.46	27.46	27.46	0	-0.95(-3.34%)
May 16, 2019	28.68	28.69	28.10	28.41	1,603,785	+0.06(+0.21%)
May 15, 2019	28.16	28.65	28.00	28.35	975,243	+0.07(+0.25%)
May 14, 2019	28.34	28.51	28.00	28.28	1,284,371	+0.17(+0.60%)
May 13, 2019	28.91	28.91	27.76	28.11	1,806,719	-1.29(-4.39%)
May 10, 2019	29.48	29.58	28.82	29.40	1,448,458	+0.14(+0.48%)
May 09, 2019	29.21	29.65	29.10	29.26	1,048,675	-0.38(-1.28%)
May 08, 2019	29.40	29.76	29.13	29.64	908,623	+0.16(+0.54%)
May 07, 2019	29.94	30.00	29.34	29.48	1,422,776	-0.74(-2.45%)
May 06, 2019	29.97	30.26	29.78	30.22	2,144,153	-0.64(-2.07%)
May 03, 2019	30.09	30.90	29.98	30.86	1,134,575	+1.07(+3.59%)
May 02, 2019	30.01	30.18	29.60	29.79	1,449,072	-0.31(-1.03%)
May 01, 2019	31.51	31.64	30.07	30.10	2,132,733	-1.58(-4.99%)
Apr 30, 2019	31.70	31.86	31.28	31.68	1,521,313	-0.08(-0.25%)
Apr 29, 2019	31.56	31.86	31.41	31.76	928,107	-0.06(-0.19%)
Apr 26, 2019	31.13	31.83	31.04	31.82	1,300,476	+0.78(+2.51%)
Apr 25, 2019	31.87	31.87	30.93	31.04	1,989,221	-0.92(-2.88%)
Apr 24, 2019	33.00	33.01	31.90	31.96	1,560,879	-1.05(-3.18%)
Apr 23, 2019	33.44	34.10	33.00	33.01	2,438,317	+0.21(+0.64%)
Apr 22, 2019	33.19	33.19	32.59	32.80	996,988	-0.44(-1.32%)
Apr 18, 2019		33.24	33.24	33.24	0	-0.41(-1.22%)
Apr 17, 2019	33.44	34.31	33.32	33.65	1,804,473	+0.47(+1.42%)
Apr 16, 2019	32.92	33.39	32.51	33.18	1,437,082	+0.13(+0.39%)
Apr 15, 2019	33.45	33.53	33.01	33.05	1,197,397	-0.58(-1.72%)
Apr 12, 2019	33.08	33.73	32.98	33.63	1,771,973	+1.05(+3.22%)
Apr 11, 2019	32.41	32.75	32.30	32.58	1,269,037	-0.12(-0.37%)
Apr 10, 2019	32.50	32.88	32.40	32.70	1,200,511	+0.47(+1.46%)
Apr 09, 2019	32.78	33.04	32.04	32.23	1,206,970	-0.67(-2.04%)
Apr 08, 2019	32.41	32.92	32.27	32.90	1,186,244	+0.71(+2.21%)
Apr 05, 2019	31.88	32.28	31.65	32.19	1,379,911	+0.52(+1.64%)
Apr 04, 2019	30.56	31.70	30.35	31.67	1,800,316	+1.11(+3.63%)
Apr 03, 2019	31.75	32.01	30.44	30.56	2,362,586	-0.83(-2.64%)
Apr 02, 2019	31.61	31.65	30.96	31.39	1,535,404	-0.05(-0.16%)
Apr 01, 2019	31.60	32.11	31.31	31.44	1,375,151	+0.52(+1.68%)
Mar 29, 2019	31.30	31.38	30.88	30.92	1,785,731	+0.04(+0.13%)
Mar 28, 2019	30.78	31.19	30.65	30.88	1,031,210	+0.10(+0.32%)
Mar 27, 2019	30.91	31.10	30.45	30.78	1,337,458	+0.00(+0.00%)
Mar 26, 2019	30.22	31.16	30.21	30.78	1,889,834	+0.79(+2.63%)
Mar 25, 2019	30.24	30.87	29.96	29.99	1,555,556	-0.26(-0.86%)
Mar 22, 2019	30.62	30.97	30.06	30.25	1,438,027	-0.90(-2.89%)
Mar 21, 2019	30.12	31.30	30.06	31.15	2,086,694	+0.93(+3.08%)
Mar 20, 2019	29.64	30.29	29.44	30.22	1,280,991	+0.39(+1.31%)
Mar 19, 2019	29.72	30.38	29.64	29.83	1,450,167	+0.41(+1.39%)
Mar 18, 2019	28.95	29.43	28.83	29.42	1,055,470	+0.67(+2.33%)
Mar 15, 2019	29.00	29.00	28.62	28.75	3,735,455	-0.10(-0.35%)
Mar 14, 2019	29.36	29.46	28.81	28.85	1,098,899	-0.82(-2.76%)
Mar 13, 2019	29.87	29.90	29.35	29.67	1,233,522	+0.01(+0.03%)
Mar 12, 2019	29.29	29.78	29.18	29.66	1,480,050	+0.58(+1.99%)
Mar 11, 2019	29.02	29.25	28.88	29.08	971,750	+0.14(+0.48%)
Mar 08, 2019	29.27	29.37	28.72	28.94	1,663,522	-0.78(-2.62%)
Mar 07, 2019	30.02	30.02	29.31	29.72	1,885,015	-0.31(-1.03%)
Mar 06, 2019	29.70	30.54	29.64	30.03	1,612,935	+0.53(+1.80%)
Mar 05, 2019	29.38	29.63	29.23	29.50	1,142,027	+0.27(+0.92%)
Mar 04, 2019	29.33	29.69	28.96	29.23	1,193,425	+0.03(+0.10%)

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.