Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	28.29	28.49	28.01	28.01	58,318	-0.54(-1.89%)
May 30, 2019	28.67	28.67	28.38	28.55	5,180	+0.35(+1.23%)
May 29, 2019	27.72	28.30	27.72	28.20	35,099	+0.20(+0.72%)
May 28, 2019	28.89	28.89	28.00	28.00	4,228	-0.56(-1.97%)
May 24, 2019	28.82	28.89	28.52	28.56	5,489	+0.08(+0.28%)
May 23, 2019	28.83	28.83	28.12	28.48	29,511	-0.40(-1.37%)
May 22, 2019	28.97	29.32	28.87	28.87	9,298	-0.47(-1.59%)
May 21, 2019	29.12	29.51	29.12	29.34	58,476	+0.70(+2.43%)
May 20, 2019	29.31	29.31	28.55	28.64	15,389	-1.10(-3.70%)
May 17, 2019	29.88	30.52	29.74	29.74	5,179	-0.70(-2.28%)
May 16, 2019	30.88	30.90	30.41	30.44	10,676	-0.73(-2.35%)
May 15, 2019	30.50	31.39	30.50	31.17	27,532	+0.25(+0.82%)
May 14, 2019	30.69	30.98	30.62	30.92	7,035	+0.77(+2.55%)
May 13, 2019	30.64	30.87	30.04	30.15	63,944	-1.75(-5.48%)
May 10, 2019	31.84	31.90	31.23	31.90	21,338	+0.02(+0.06%)
May 09, 2019	31.47	32.01	31.32	31.88	62,310	-0.30(-0.93%)
May 08, 2019	32.17	32.63	32.17	32.18	14,587	-0.17(-0.54%)
May 07, 2019	32.88	32.88	32.22	32.35	5,204	-0.88(-2.64%)
May 06, 2019	32.97	33.30	32.95	33.23	7,419	-0.60(-1.77%)
May 03, 2019	33.30	33.83	33.30	33.83	22,685	+0.34(+1.01%)
May 02, 2019	32.78	33.62	32.78	33.49	67,335	+0.56(+1.70%)
May 01, 2019	33.43	33.59	32.93	32.93	152,809	-0.29(-0.89%)
Apr 30, 2019	33.37	33.37	33.10	33.22	3,242	+0.17(+0.51%)
Apr 29, 2019	33.20	33.22	32.90	33.06	31,026	+0.13(+0.38%)
Apr 26, 2019	33.02	33.06	32.48	32.93	12,948	-0.30(-0.90%)
Apr 25, 2019	34.30	34.30	33.14	33.23	11,056	-0.98(-2.86%)
Apr 24, 2019	34.11	34.50	33.95	34.21	8,699	+0.46(+1.35%)
Apr 23, 2019	33.58	33.81	33.58	33.75	8,114	+0.18(+0.53%)
Apr 22, 2019	33.71	33.71	33.49	33.57	6,378	-0.01(-0.04%)
Apr 18, 2019	33.71	33.80	33.55	33.59	21,027	-0.11(-0.33%)
Apr 17, 2019	33.79	34.01	33.62	33.70	14,257	+0.18(+0.53%)
Apr 16, 2019	33.19	33.52	33.19	33.52	4,088	+0.55(+1.67%)
Apr 15, 2019	33.34	33.34	32.78	32.97	19,323	+0.00(+0.00%)
Apr 12, 2019	33.04	33.11	32.81	32.97	6,629	+0.47(+1.45%)
Apr 11, 2019	32.68	32.79	32.50	32.50	22,679	-0.14(-0.41%)
Apr 10, 2019	32.10	32.63	32.10	32.63	4,085	+0.39(+1.20%)
Apr 09, 2019	32.23	32.30	32.16	32.24	4,447	-0.32(-0.98%)
Apr 08, 2019	32.34	32.56	32.29	32.56	6,267	+0.15(+0.48%)
Apr 05, 2019	32.29	32.45	32.29	32.41	2,486	+0.12(+0.39%)
Apr 04, 2019	32.34	32.34	32.05	32.28	9,833	+0.27(+0.84%)
Apr 03, 2019	31.84	32.34	31.84	32.01	23,728	+0.53(+1.67%)
Apr 02, 2019	31.74	31.74	31.36	31.49	4,220	+0.03(+0.09%)
Apr 01, 2019	31.11	31.46	31.04	31.46	5,264	+0.77(+2.49%)
Mar 29, 2019	30.48	30.79	30.48	30.69	2,900	+0.34(+1.12%)
Mar 28, 2019	30.63	30.65	30.23	30.35	2,811	+0.08(+0.28%)
Mar 27, 2019	30.86	30.86	30.13	30.27	4,327	-0.46(-1.50%)
Mar 26, 2019	30.78	30.94	30.55	30.73	18,709	+0.32(+1.05%)
Mar 25, 2019	30.55	30.55	30.29	30.41	5,798	-0.31(-1.01%)
Mar 22, 2019	31.42	31.42	30.72	30.72	59,354	-1.11(-3.49%)
Mar 21, 2019	30.89	31.84	30.89	31.83	7,495	+0.99(+3.20%)
Mar 20, 2019	31.24	31.24	30.61	30.84	4,529	-0.25(-0.81%)
Mar 19, 2019	30.92	31.13	30.92	31.09	57,757	+0.38(+1.22%)
Mar 18, 2019	31.00	31.05	30.61	30.72	5,094	-0.22(-0.72%)
Mar 15, 2019	30.45	31.04	30.45	30.94	10,064	+0.81(+2.69%)
Mar 14, 2019	30.36	30.41	30.13	30.13	4,115	-0.14(-0.48%)
Mar 13, 2019	30.31	30.50	30.25	30.27	6,072	+0.10(+0.32%)
Mar 12, 2019	30.14	30.46	30.12	30.18	6,896	-0.11(-0.35%)
Mar 11, 2019	29.97	30.34	29.92	30.28	51,718	+0.85(+2.88%)
Mar 08, 2019	28.97	29.47	28.97	29.43	2,075	+0.03(+0.10%)
Mar 07, 2019	29.44	29.76	29.40	29.41	6,617	-0.40(-1.36%)
Mar 06, 2019	29.99	30.06	29.81	29.81	6,192	-0.56(-1.84%)
Mar 05, 2019	30.49	30.65	30.37	30.37	35,622	-0.09(-0.28%)
Mar 04, 2019	30.57	30.72	30.23	30.46	2,661	-0.08(-0.25%)

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.