Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	26.90	27.14	26.76	26.93	44,573	-0.57(-2.07%)
May 30, 2019	27.51	27.51	27.14	27.50	9,299	-0.55(-1.96%)
May 29, 2019	28.45	28.45	27.95	28.05	21,114	-0.39(-1.38%)
May 28, 2019	27.84	28.45	27.56	28.45	17,741	+1.72(+6.43%)
May 24, 2019	27.01	27.36	26.73	26.73	12,110	-0.10(-0.37%)
May 23, 2019	26.97	27.16	26.69	26.83	11,632	-1.06(-3.81%)
May 22, 2019	27.67	27.91	27.60	27.89	3,170	-0.17(-0.60%)
May 21, 2019	27.73	28.17	27.73	28.05	9,850	+0.33(+1.21%)
May 20, 2019	27.93	28.28	27.52	27.72	26,266	-1.13(-3.92%)
May 17, 2019	28.99	29.08	28.80	28.85	10,583	-0.55(-1.87%)
May 16, 2019	29.47	29.70	29.32	29.40	13,939	+0.06(+0.20%)
May 15, 2019	29.68	30.10	29.33	29.34	16,200	-0.63(-2.10%)
May 14, 2019	29.86	30.12	29.53	29.97	22,235	-0.09(-0.29%)
May 13, 2019	30.89	30.89	30.05	30.06	15,231	-1.41(-4.47%)
May 10, 2019	31.19	31.74	30.56	31.46	10,278	+0.98(+3.22%)
May 09, 2019	29.72	30.76	29.72	30.48	22,713	-1.19(-3.75%)
May 08, 2019	32.00	32.00	31.40	31.67	17,436	-0.74(-2.27%)
May 07, 2019	33.41	33.41	32.03	32.41	21,343	-1.00(-3.00%)
May 06, 2019	33.66	33.66	32.79	33.41	26,202	-3.02(-8.28%)
May 03, 2019	36.00	36.43	36.00	36.43	6,411	+0.85(+2.40%)
May 02, 2019	35.86	35.94	35.51	35.57	13,695	+1.18(+3.43%)
May 01, 2019	34.00	34.64	33.93	34.39	4,013	+0.59(+1.74%)
Apr 30, 2019	34.58	34.66	33.70	33.80	21,848	-0.14(-0.41%)
Apr 29, 2019	34.08	34.39	33.55	33.94	11,462	+0.01(+0.03%)
Apr 26, 2019	33.60	34.13	33.60	33.93	12,619	+0.46(+1.38%)
Apr 25, 2019	33.63	33.63	33.31	33.47	8,472	-0.76(-2.21%)
Apr 24, 2019	34.51	34.57	34.23	34.23	8,213	-0.02(-0.06%)
Apr 23, 2019	34.94	34.94	34.07	34.25	16,338	-2.11(-5.81%)
Apr 22, 2019	36.59	36.59	35.47	36.36	8,276	-0.64(-1.73%)
Apr 18, 2019	37.23	37.26	36.36	37.00	13,840	-0.09(-0.24%)
Apr 17, 2019	37.17	37.32	36.65	37.08	23,031	+0.36(+0.99%)
Apr 16, 2019	36.85	36.85	36.65	36.72	2,247	+0.22(+0.59%)
Apr 15, 2019	36.65	36.65	36.36	36.51	18,721	-0.66(-1.77%)
Apr 12, 2019	37.50	37.62	36.74	37.16	22,286	+0.45(+1.23%)
Apr 11, 2019	37.36	37.36	36.71	36.71	21,631	-1.34(-3.51%)
Apr 10, 2019	38.30	38.30	37.89	38.05	7,935	+0.01(+0.03%)
Apr 09, 2019	38.39	38.39	38.04	38.04	6,081	-0.49(-1.28%)
Apr 08, 2019	38.63	38.63	38.21	38.53	13,253	-0.69(-1.75%)
Apr 05, 2019	38.81	39.28	38.81	39.22	13,127	+0.23(+0.58%)
Apr 04, 2019	39.20	39.31	38.52	38.99	37,817	-2.18(-5.30%)
Apr 03, 2019	37.33	41.76	36.39	41.17	181,953	+5.56(+15.62%)
Apr 02, 2019	35.48	36.09	35.38	35.61	24,386	+0.05(+0.14%)
Apr 01, 2019	36.09	36.11	35.14	35.56	21,652	+1.80(+5.33%)
Mar 29, 2019	34.38	34.38	33.56	33.76	13,026	+0.90(+2.75%)
Mar 28, 2019	33.10	33.29	32.54	32.86	45,091	-0.04(-0.12%)
Mar 27, 2019	32.82	32.92	32.62	32.90	5,636	+1.05(+3.30%)
Mar 26, 2019	31.72	32.13	31.72	31.85	16,255	+0.13(+0.40%)
Mar 25, 2019	31.74	31.77	31.51	31.72	12,670	-0.46(-1.43%)
Mar 22, 2019	32.34	32.34	31.72	32.18	12,110	-0.45(-1.39%)
Mar 21, 2019	32.17	32.73	32.17	32.63	4,457	+0.54(+1.68%)
Mar 20, 2019	32.08	32.30	31.58	32.09	13,257	-0.78(-2.36%)
Mar 19, 2019	32.93	33.11	32.87	32.87	8,242	+0.23(+0.69%)
Mar 18, 2019	32.46	32.64	32.37	32.64	8,994	+0.23(+0.70%)
Mar 15, 2019	32.10	32.46	32.10	32.42	11,499	+0.65(+2.04%)
Mar 14, 2019	31.85	32.08	31.71	31.77	18,962	+1.16(+3.79%)
Mar 13, 2019	30.76	30.86	30.60	30.61	10,145	-0.11(-0.35%)
Mar 12, 2019	30.94	30.94	30.65	30.72	5,696	-0.09(-0.29%)
Mar 11, 2019	29.89	30.81	29.89	30.81	15,395	+1.39(+4.71%)
Mar 08, 2019	29.48	29.55	29.28	29.42	12,822	-0.61(-2.03%)
Mar 07, 2019	30.88	30.88	30.03	30.03	21,667	-1.53(-4.86%)
Mar 06, 2019	31.82	31.85	31.44	31.56	9,609	-0.52(-1.62%)
Mar 05, 2019	31.67	32.08	31.56	32.08	7,204	+0.73(+2.32%)
Mar 04, 2019	32.39	32.39	31.25	31.36	15,495	-0.83(-2.56%)

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.