Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.23	26.84	25.85	26.43	2,469,524	-0.32(-1.18%)
May 30, 2019	27.88	27.97	26.70	26.75	3,033,837	-1.12(-4.01%)
May 29, 2019	27.98	28.49	27.65	27.87	1,942,289	-0.44(-1.55%)
May 28, 2019	28.47	28.69	28.02	28.30	2,078,093	-0.32(-1.13%)
May 24, 2019	29.19	29.19	28.12	28.63	2,322,981	-0.38(-1.32%)
May 23, 2019	28.89	29.46	28.56	29.01	1,709,209	-0.42(-1.43%)
May 22, 2019	29.79	30.19	29.20	29.43	1,248,627	-0.57(-1.91%)
May 21, 2019	30.06	30.54	29.70	30.00	1,666,250	+0.36(+1.22%)
May 20, 2019	29.01	30.02	28.77	29.64	1,121,609	+0.12(+0.42%)
May 17, 2019	29.98	30.31	29.44	29.52	1,674,541	-0.68(-2.24%)
May 16, 2019	29.72	30.31	29.68	30.19	1,868,356	+0.62(+2.10%)
May 15, 2019	28.97	29.66	28.84	29.57	1,663,695	+0.42(+1.44%)
May 14, 2019	28.11	29.47	28.08	29.15	1,505,797	+1.15(+4.12%)
May 13, 2019	29.11	29.16	27.84	28.00	2,869,549	-2.04(-6.80%)
May 10, 2019	29.76	30.29	29.37	30.04	989,425	+0.13(+0.45%)
May 09, 2019	29.60	30.07	29.19	29.91	1,943,528	+0.07(+0.22%)
May 08, 2019	30.58	31.00	29.78	29.84	1,462,736	-0.73(-2.40%)
May 07, 2019	31.28	31.58	30.40	30.58	1,048,896	-1.18(-3.73%)
May 06, 2019	30.93	31.92	30.79	31.76	2,474,090	-0.02(-0.06%)
May 03, 2019	30.94	32.00	30.71	31.78	1,879,405	+0.99(+3.22%)
May 02, 2019	29.93	30.81	29.59	30.79	1,998,837	+0.86(+2.87%)
May 01, 2019	31.73	31.73	29.87	29.93	3,930,955	-1.90(-5.97%)
Apr 30, 2019	32.56	32.59	31.52	31.83	2,645,378	-0.73(-2.23%)
Apr 29, 2019	33.68	33.90	32.50	32.55	2,026,333	-1.08(-3.21%)
Apr 26, 2019	33.02	33.98	32.86	33.63	1,097,673	+0.50(+1.50%)
Apr 25, 2019	34.24	34.47	32.97	33.13	2,723,279	-1.36(-3.96%)
Apr 24, 2019	33.39	35.13	32.73	34.50	4,910,911	+1.10(+3.29%)
Apr 23, 2019	33.07	33.45	32.78	33.40	3,665,908	+0.29(+0.86%)
Apr 22, 2019	32.97	33.31	32.70	33.11	1,693,556	-0.02(-0.06%)
Apr 18, 2019	33.07	33.74	32.92	33.13	2,621,632	+0.16(+0.49%)
Apr 17, 2019	32.45	33.14	32.20	32.97	2,691,048	+0.93(+2.89%)
Apr 16, 2019	31.34	32.18	30.89	32.05	2,615,305	+0.05(+0.15%)
Apr 15, 2019	32.38	32.47	31.74	32.00	1,294,413	-0.52(-1.61%)
Apr 12, 2019	32.47	32.82	32.24	32.52	1,092,748	+0.36(+1.13%)
Apr 11, 2019	31.58	32.27	31.48	32.16	1,217,224	+0.58(+1.84%)
Apr 10, 2019	31.45	31.68	31.18	31.58	679,460	+0.16(+0.52%)
Apr 09, 2019	31.73	31.80	31.34	31.42	1,631,411	-0.53(-1.67%)
Apr 08, 2019	31.42	31.97	31.25	31.95	1,187,303	+0.15(+0.48%)
Apr 05, 2019	31.77	32.26	31.67	31.80	1,246,894	+0.02(+0.06%)
Apr 04, 2019	31.06	31.94	31.03	31.78	1,750,569	+0.58(+1.87%)
Apr 03, 2019	31.05	31.61	31.01	31.20	1,499,392	+0.16(+0.52%)
Apr 02, 2019	31.48	31.77	30.87	31.03	1,465,764	-0.57(-1.81%)
Apr 01, 2019	31.48	31.91	31.30	31.61	2,122,625	+0.42(+1.35%)
Mar 29, 2019	31.12	31.41	30.80	31.19	2,005,887	+0.22(+0.71%)
Mar 28, 2019	29.95	31.25	29.86	30.97	4,084,525	+1.02(+3.41%)
Mar 27, 2019	30.66	30.79	29.87	29.95	2,192,828	-0.65(-2.12%)
Mar 26, 2019	30.17	30.69	30.11	30.59	1,988,702	+0.71(+2.36%)
Mar 25, 2019	29.90	30.59	29.68	29.89	1,931,236	-0.05(-0.16%)
Mar 22, 2019	30.59	30.66	29.74	29.94	1,889,046	-0.82(-2.67%)
Mar 21, 2019	30.38	30.79	30.14	30.76	2,980,613	+0.34(+1.13%)
Mar 20, 2019	31.30	31.44	29.57	30.41	4,268,138	-0.94(-2.98%)
Mar 19, 2019	32.81	32.81	31.19	31.35	2,647,597	-1.66(-5.03%)
Mar 18, 2019	32.63	33.11	32.46	33.01	1,158,761	+0.62(+1.92%)
Mar 15, 2019	33.23	33.37	32.04	32.39	4,144,752	-0.79(-2.39%)
Mar 14, 2019	32.83	33.30	32.57	33.18	2,182,941	+0.30(+0.90%)
Mar 13, 2019	32.49	33.24	32.23	32.88	1,602,821	+0.63(+1.95%)
Mar 12, 2019	32.31	32.43	31.66	32.26	1,554,737	-0.07(-0.21%)
Mar 11, 2019	30.88	32.34	30.86	32.32	2,055,188	+1.35(+4.34%)
Mar 08, 2019	30.95	31.07	30.30	30.98	1,844,720	-0.41(-1.31%)
Mar 07, 2019	31.47	31.62	31.13	31.39	1,860,677	-0.28(-0.87%)
Mar 06, 2019	31.44	31.95	31.27	31.66	1,662,726	+0.31(+0.97%)
Mar 05, 2019	32.16	32.16	31.33	31.36	1,161,373	-0.77(-2.41%)
Mar 04, 2019	32.37	32.74	31.80	32.13	1,429,906	-0.01(-0.03%)

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.