Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.85	28.02	27.28	27.44	125,670	-0.71(-2.50%)
May 30, 2019	28.01	28.64	28.01	28.15	238,966	+0.21(+0.74%)
May 29, 2019	27.58	28.12	26.90	27.94	295,093	+0.17(+0.62%)
May 28, 2019	28.50	28.66	27.65	27.77	217,388	-0.74(-2.60%)
May 24, 2019	28.80	28.96	28.16	28.51	95,691	-0.16(-0.57%)
May 23, 2019	29.38	29.60	28.47	28.67	139,126	-1.10(-3.70%)
May 22, 2019	29.84	29.91	29.54	29.78	231,729	-0.08(-0.27%)
May 21, 2019	29.60	30.14	29.22	29.86	105,282	+0.37(+1.26%)
May 20, 2019	29.21	29.61	28.62	29.49	97,454	+0.23(+0.77%)
May 17, 2019	30.04	30.06	29.18	29.26	99,231	-0.99(-3.29%)
May 16, 2019	30.11	30.63	30.11	30.26	91,194	+0.26(+0.87%)
May 15, 2019	30.35	30.66	29.96	29.99	279,309	-0.62(-2.04%)
May 14, 2019	31.11	31.19	30.17	30.62	273,119	-0.52(-1.66%)
May 13, 2019	30.96	31.58	30.85	31.13	180,328	-0.46(-1.46%)
May 10, 2019	31.60	31.62	31.01	31.59	122,573	-0.08(-0.26%)
May 09, 2019	30.80	31.75	30.76	31.67	165,874	+0.69(+2.22%)
May 08, 2019	31.16	31.62	30.97	30.99	138,636	-0.17(-0.55%)
May 07, 2019	31.91	32.39	30.76	31.16	162,919	-1.04(-3.24%)
May 06, 2019	31.32	32.58	31.32	32.20	141,973	+0.31(+0.96%)
May 03, 2019	31.42	31.95	31.42	31.90	180,442	+0.62(+1.99%)
May 02, 2019	30.84	31.70	30.84	31.28	144,429	+0.43(+1.40%)
May 01, 2019	32.35	32.40	30.64	30.84	291,299	-1.36(-4.22%)
Apr 30, 2019	35.28	35.31	30.10	32.20	509,588	-3.73(-10.37%)
Apr 29, 2019	35.48	36.38	35.32	35.93	243,076	+0.74(+2.10%)
Apr 26, 2019	34.59	35.28	34.52	35.19	139,553	+0.81(+2.36%)
Apr 25, 2019	35.52	35.89	33.91	34.38	132,947	-1.17(-3.29%)
Apr 24, 2019	36.14	36.51	35.46	35.55	187,852	-0.57(-1.57%)
Apr 23, 2019	35.60	36.43	35.21	36.12	489,408	+0.74(+2.09%)
Apr 22, 2019	35.69	35.92	35.06	35.38	116,610	-0.50(-1.38%)
Apr 18, 2019	36.10	36.26	35.69	35.87	83,443	-0.13(-0.35%)
Apr 17, 2019	36.70	36.80	35.97	36.00	93,461	-0.51(-1.40%)
Apr 16, 2019	37.07	37.07	36.36	36.51	119,690	-0.34(-0.93%)
Apr 15, 2019	37.41	37.41	36.68	36.86	102,322	-0.49(-1.33%)
Apr 12, 2019	38.07	38.07	37.17	37.35	78,221	-0.47(-1.24%)
Apr 11, 2019	38.01	38.01	37.54	37.82	93,645	+0.04(+0.12%)
Apr 10, 2019	37.36	37.80	37.12	37.77	115,905	+0.52(+1.40%)
Apr 09, 2019	37.03	37.69	36.77	37.25	201,706	+0.13(+0.34%)
Apr 08, 2019	37.43	37.63	36.75	37.13	132,401	-0.42(-1.13%)
Apr 05, 2019	37.30	37.61	37.04	37.55	154,442	+0.45(+1.21%)
Apr 04, 2019	36.63	37.38	36.55	37.10	208,445	+0.51(+1.40%)
Apr 03, 2019	35.81	36.92	35.49	36.59	135,413	+1.03(+2.89%)
Apr 02, 2019	35.73	35.90	34.69	35.56	233,666	-0.16(-0.45%)
Apr 01, 2019	34.85	35.88	34.61	35.72	193,002	+1.22(+3.55%)
Mar 29, 2019	35.55	35.55	34.28	34.50	197,108	-0.80(-2.27%)
Mar 28, 2019	34.53	35.33	34.43	35.30	111,044	+0.69(+2.00%)
Mar 27, 2019	35.44	35.44	34.17	34.61	80,922	-0.96(-2.71%)
Mar 26, 2019	35.56	35.95	35.05	35.57	83,563	+0.33(+0.95%)
Mar 25, 2019	34.68	35.51	33.80	35.24	221,325	+0.37(+1.06%)
Mar 22, 2019	36.14	36.19	34.86	34.87	148,331	-1.65(-4.51%)
Mar 21, 2019	36.12	36.80	36.09	36.51	161,890	+0.18(+0.50%)
Mar 20, 2019	36.39	37.08	36.16	36.33	100,044	-0.04(-0.10%)
Mar 19, 2019	37.34	37.36	36.30	36.37	84,147	-0.72(-1.94%)
Mar 18, 2019	36.72	37.58	36.49	37.09	128,587	+0.41(+1.13%)
Mar 15, 2019	36.68	37.20	36.42	36.68	239,552	+0.05(+0.15%)
Mar 14, 2019	37.04	37.95	36.59	36.62	219,015	-0.42(-1.14%)
Mar 13, 2019	36.79	37.68	36.50	37.04	206,254	+0.46(+1.25%)
Mar 12, 2019	37.62	38.34	36.53	36.59	193,329	-1.03(-2.75%)
Mar 11, 2019	36.77	37.68	36.77	37.62	308,841	+0.93(+2.53%)
Mar 08, 2019	37.58	37.58	36.50	36.69	106,332	-1.07(-2.84%)
Mar 07, 2019	37.90	37.92	37.48	37.76	85,124	-0.04(-0.10%)
Mar 06, 2019	38.49	38.49	37.43	37.80	159,310	-0.79(-2.05%)
Mar 05, 2019	38.02	39.15	37.83	38.59	190,802	+0.56(+1.49%)
Mar 04, 2019	38.80	39.28	37.94	38.02	431,195	-0.78(-2.01%)

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.