Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.16	27.47	26.81	27.10	1,200,575	-0.68(-2.45%)
May 30, 2019	27.85	28.25	27.38	27.78	874,975	+0.16(+0.56%)
May 29, 2019	27.43	27.88	27.28	27.62	573,207	-0.17(-0.62%)
May 28, 2019	28.22	28.47	27.41	27.79	755,028	-0.37(-1.32%)
May 24, 2019	27.77	28.33	27.57	28.16	821,495	+0.75(+2.74%)
May 23, 2019	27.80	27.81	27.12	27.41	1,802,440	-0.89(-3.14%)
May 22, 2019	29.24	29.37	28.19	28.30	868,565	-1.23(-4.17%)
May 21, 2019	28.82	30.51	28.60	29.54	1,698,302	+1.17(+4.13%)
May 20, 2019	27.16	29.04	26.73	28.36	1,671,309	+0.20(+0.70%)
May 17, 2019	29.40	29.58	28.02	28.16	1,699,828	-1.58(-5.30%)
May 16, 2019	30.43	30.68	29.42	29.74	1,984,681	-1.58(-5.04%)
May 15, 2019	30.71	32.02	30.39	31.32	989,421	+0.28(+0.89%)
May 14, 2019	29.65	31.26	29.64	31.04	1,412,404	+1.47(+4.99%)
May 13, 2019	31.10	31.49	29.47	29.57	1,422,936	-2.55(-7.94%)
May 10, 2019	32.02	32.25	31.08	32.12	731,596	-0.08(-0.24%)
May 09, 2019	32.05	32.27	31.19	32.20	943,615	-0.26(-0.80%)
May 08, 2019	33.24	33.61	32.42	32.46	1,068,894	-0.86(-2.59%)
May 07, 2019	33.54	34.04	32.88	33.32	875,952	-0.82(-2.40%)
May 06, 2019	33.31	34.45	33.16	34.14	1,055,791	-0.69(-1.98%)
May 03, 2019	32.92	34.88	32.66	34.83	1,165,195	+1.99(+6.06%)
May 02, 2019	31.88	32.97	31.88	32.84	1,528,934	+0.71(+2.20%)
May 01, 2019	34.47	34.70	32.07	32.13	2,709,757	-2.22(-6.45%)
Apr 30, 2019	33.64	34.43	33.24	34.35	1,050,563	+0.79(+2.36%)
Apr 29, 2019	33.84	34.13	33.43	33.55	756,808	-0.18(-0.54%)
Apr 26, 2019	33.55	33.81	32.84	33.73	746,328	-0.10(-0.31%)
Apr 25, 2019	35.33	35.36	33.52	33.84	756,995	-1.53(-4.31%)
Apr 24, 2019	35.55	35.85	35.15	35.36	558,748	-0.32(-0.89%)
Apr 23, 2019	35.29	35.85	34.96	35.68	768,661	+0.55(+1.57%)
Apr 22, 2019	35.45	35.50	34.68	35.13	338,743	-0.28(-0.80%)
Apr 18, 2019	35.39	35.72	34.90	35.41	501,573	-0.05(-0.15%)
Apr 17, 2019	36.22	36.22	35.11	35.47	779,726	-0.34(-0.96%)
Apr 16, 2019	35.19	35.95	35.09	35.81	675,376	+0.58(+1.64%)
Apr 15, 2019	35.50	35.87	34.95	35.23	575,494	-0.16(-0.44%)
Apr 12, 2019	34.84	35.44	34.51	35.39	636,942	+1.03(+3.01%)
Apr 11, 2019	34.83	34.92	34.11	34.35	507,580	-0.28(-0.82%)
Apr 10, 2019	34.30	34.83	34.05	34.64	920,697	+0.48(+1.41%)
Apr 09, 2019	34.53	34.73	33.98	34.16	585,188	-0.28(-0.83%)
Apr 08, 2019	34.05	34.51	33.56	34.44	443,810	+0.27(+0.78%)
Apr 05, 2019	33.90	34.29	33.76	34.17	463,062	+0.41(+1.23%)
Apr 04, 2019	33.88	34.28	33.47	33.76	504,615	-0.15(-0.43%)
Apr 03, 2019	33.83	34.70	33.72	33.91	899,704	+0.43(+1.29%)
Apr 02, 2019	33.58	33.58	32.96	33.47	518,208	-0.07(-0.21%)
Apr 01, 2019	32.50	33.79	32.48	33.54	875,465	+1.44(+4.48%)
Mar 29, 2019	32.20	32.58	31.55	32.10	1,027,506	+0.22(+0.70%)
Mar 28, 2019	32.18	32.45	31.57	31.88	626,211	+0.03(+0.08%)
Mar 27, 2019	32.11	32.49	31.11	31.85	672,191	-0.16(-0.51%)
Mar 26, 2019	32.02	32.54	31.56	32.02	758,234	+0.27(+0.84%)
Mar 25, 2019	31.45	31.98	30.93	31.75	534,871	+0.31(+0.99%)
Mar 22, 2019	33.28	33.28	31.43	31.44	736,120	-2.04(-6.10%)
Mar 21, 2019	32.69	33.84	32.69	33.48	593,515	+0.90(+2.75%)
Mar 20, 2019	33.31	33.31	32.14	32.59	743,859	-0.83(-2.48%)
Mar 19, 2019	33.56	33.83	33.28	33.41	506,596	+0.14(+0.41%)
Mar 18, 2019	34.16	34.20	32.85	33.28	907,416	-0.89(-2.60%)
Mar 15, 2019	33.60	34.77	33.52	34.16	850,378	+0.72(+2.17%)
Mar 14, 2019	34.14	34.28	33.30	33.44	446,412	-0.80(-2.34%)
Mar 13, 2019	33.98	34.67	33.90	34.24	532,265	+0.41(+1.22%)
Mar 12, 2019	34.22	34.37	33.66	33.83	466,702	-0.34(-0.98%)
Mar 11, 2019	33.21	34.39	33.21	34.16	812,117	+1.09(+3.31%)
Mar 08, 2019	32.64	33.55	32.10	33.07	522,105	+0.08(+0.23%)
Mar 07, 2019	33.61	33.72	32.76	32.99	634,959	-0.64(-1.90%)
Mar 06, 2019	34.69	34.69	33.25	33.63	810,577	-1.07(-3.08%)
Mar 05, 2019	36.42	36.51	34.66	34.70	827,133	-1.64(-4.51%)
Mar 04, 2019	36.64	36.97	35.89	36.34	1,008,138	-0.09(-0.24%)

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.