Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.04	31.04	30.44	30.72	280,374	-0.74(-2.36%)
May 30, 2019	31.62	31.97	31.19	31.47	126,255	-0.06(-0.18%)
May 29, 2019	31.50	31.60	31.15	31.52	168,512	-0.15(-0.48%)
May 28, 2019	32.32	32.32	31.64	31.67	274,792	-0.67(-2.08%)
May 24, 2019	32.20	32.42	31.91	32.35	100,113	+0.32(+1.01%)
May 23, 2019	32.49	32.61	31.79	32.03	183,005	-0.84(-2.56%)
May 22, 2019	33.26	33.28	32.68	32.87	139,798	-0.70(-2.09%)
May 21, 2019	32.95	33.58	32.82	33.57	230,317	+0.78(+2.37%)
May 20, 2019	33.00	33.05	32.58	32.79	258,666	-0.48(-1.45%)
May 17, 2019	33.81	34.14	33.22	33.28	237,398	-0.87(-2.55%)
May 16, 2019	34.50	34.53	33.94	34.15	216,888	-0.27(-0.77%)
May 15, 2019	33.99	34.49	33.78	34.41	206,868	+0.07(+0.19%)
May 14, 2019	34.32	34.47	33.76	34.35	192,993	+0.02(+0.06%)
May 13, 2019	34.47	34.79	34.26	34.33	200,970	-1.00(-2.84%)
May 10, 2019	34.76	35.37	34.36	35.33	201,493	+0.40(+1.14%)
May 09, 2019	34.47	34.97	34.15	34.93	231,288	+0.09(+0.27%)
May 08, 2019	34.80	35.27	34.56	34.84	206,040	+0.07(+0.19%)
May 07, 2019	35.65	35.88	34.45	34.77	234,316	-1.26(-3.50%)
May 06, 2019	35.47	36.32	35.03	36.03	385,372	+0.08(+0.21%)
May 03, 2019	35.28	36.00	35.10	35.95	340,257	+0.82(+2.34%)
May 02, 2019	35.09	35.50	34.96	35.13	244,029	+0.08(+0.22%)
May 01, 2019	35.26	35.27	34.77	35.06	507,987	+0.07(+0.19%)
Apr 30, 2019	35.09	35.45	34.92	34.99	391,682	-0.11(-0.32%)
Apr 29, 2019	34.93	35.16	34.59	35.10	225,377	+0.40(+1.15%)
Apr 26, 2019	33.28	34.76	33.09	34.70	444,066	+1.34(+4.00%)
Apr 25, 2019	32.59	33.51	30.44	33.37	909,579	+3.86(+13.09%)
Apr 24, 2019	29.41	29.64	29.10	29.51	215,652	+0.15(+0.52%)
Apr 23, 2019	29.07	29.53	28.85	29.35	252,453	+0.23(+0.78%)
Apr 22, 2019	29.77	29.77	29.03	29.13	140,572	-0.64(-2.16%)
Apr 18, 2019	29.60	29.91	29.51	29.77	179,105	+0.10(+0.35%)
Apr 17, 2019	29.87	29.92	29.35	29.67	234,602	-0.11(-0.38%)
Apr 16, 2019	29.89	29.95	29.67	29.78	216,547	-0.13(-0.44%)
Apr 15, 2019	30.80	30.80	29.89	29.91	202,040	-0.77(-2.50%)
Apr 12, 2019	30.66	30.93	30.40	30.68	298,227	+0.24(+0.78%)
Apr 11, 2019	30.07	30.54	29.86	30.44	203,509	+0.46(+1.55%)
Apr 10, 2019	29.85	30.14	29.57	29.98	250,562	+0.30(+1.02%)
Apr 09, 2019	30.12	30.16	29.59	29.68	210,287	-0.48(-1.60%)
Apr 08, 2019	29.88	30.22	29.76	30.16	147,267	+0.22(+0.73%)
Apr 05, 2019	29.32	30.05	29.32	29.94	196,318	+0.73(+2.50%)
Apr 04, 2019	28.34	29.23	28.34	29.21	152,656	+0.87(+3.07%)
Apr 03, 2019	28.47	28.55	28.17	28.34	161,225	+0.15(+0.54%)
Apr 02, 2019	28.44	28.46	28.08	28.19	122,468	-0.24(-0.83%)
Apr 01, 2019	28.56	28.98	28.30	28.43	215,323	+0.12(+0.43%)
Mar 29, 2019	28.49	28.75	28.17	28.30	214,799	-0.03(-0.10%)
Mar 28, 2019	27.93	28.38	27.77	28.33	133,342	+0.46(+1.66%)
Mar 27, 2019	27.77	28.04	27.55	27.87	184,044	+0.08(+0.27%)
Mar 26, 2019	27.91	28.10	27.64	27.79	203,063	+0.06(+0.20%)
Mar 25, 2019	27.66	28.01	27.46	27.74	218,818	+0.07(+0.24%)
Mar 22, 2019	29.03	29.12	27.66	27.67	290,306	-1.54(-5.28%)
Mar 21, 2019	28.93	29.80	28.93	29.21	320,512	+0.22(+0.75%)
Mar 20, 2019	29.40	29.53	28.72	29.00	350,226	-0.40(-1.35%)
Mar 19, 2019	29.66	29.92	29.33	29.39	289,768	-0.21(-0.70%)
Mar 18, 2019	29.15	29.62	29.10	29.60	261,619	+0.56(+1.92%)
Mar 15, 2019	28.53	29.24	28.49	29.04	1,022,990	+0.59(+2.06%)
Mar 14, 2019	28.47	28.57	28.41	28.46	158,809	-0.05(-0.17%)
Mar 13, 2019	28.55	28.70	28.24	28.50	208,776	+0.10(+0.37%)
Mar 12, 2019	28.65	28.79	28.36	28.40	201,240	-0.22(-0.76%)
Mar 11, 2019	28.20	28.64	28.13	28.62	181,313	+0.37(+1.31%)
Mar 08, 2019	27.81	28.30	27.54	28.25	150,063	+0.22(+0.78%)
Mar 07, 2019	28.40	28.41	27.93	28.03	242,072	-0.40(-1.40%)
Mar 06, 2019	28.82	29.09	28.43	28.43	216,163	-0.35(-1.22%)
Mar 05, 2019	29.14	29.23	28.78	28.78	157,456	-0.36(-1.23%)
Mar 04, 2019	29.55	29.74	29.12	29.14	202,889	-0.31(-1.06%)

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.