Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.75	31.82	31.05	31.05	81,078	-1.11(-3.44%)
May 30, 2019	32.21	32.55	31.90	32.15	98,913	-0.07(-0.22%)
May 29, 2019	31.96	32.55	31.78	32.22	166,260	+0.05(+0.16%)
May 28, 2019	32.33	33.07	31.76	32.17	137,138	-0.18(-0.56%)
May 24, 2019	32.27	32.81	31.62	32.35	348,232	+0.23(+0.72%)
May 23, 2019	31.46	32.53	31.15	32.12	139,928	+0.35(+1.09%)
May 22, 2019	32.69	33.02	31.46	31.77	213,209	-1.17(-3.56%)
May 21, 2019	32.60	33.37	32.60	32.94	184,373	+0.28(+0.85%)
May 20, 2019	32.55	33.23	32.21	32.67	65,612	-0.29(-0.88%)
May 17, 2019	32.79	33.45	32.38	32.96	100,338	-0.18(-0.54%)
May 16, 2019	33.23	33.47	32.35	33.14	211,682	-0.08(-0.25%)
May 15, 2019	33.43	34.01	32.84	33.22	81,423	-0.48(-1.41%)
May 14, 2019	32.77	34.23	32.44	33.70	108,473	+0.96(+2.93%)
May 13, 2019	33.30	33.73	32.01	32.74	101,430	-1.49(-4.36%)
May 10, 2019	33.83	34.98	31.20	34.23	137,770	-1.50(-4.20%)
May 09, 2019	35.72	36.23	35.42	35.73	75,982	-0.35(-0.98%)
May 08, 2019	36.30	36.94	35.44	36.09	81,096	+0.03(+0.09%)
May 07, 2019	35.46	36.45	35.25	36.05	133,580	-0.04(-0.11%)
May 06, 2019	36.63	37.08	35.55	36.09	134,350	-1.25(-3.34%)
May 03, 2019	36.68	37.90	36.38	37.34	78,593	+0.87(+2.38%)
May 02, 2019	36.78	37.44	35.83	36.47	64,357	-0.40(-1.08%)
May 01, 2019	37.39	37.60	36.75	36.87	96,290	-0.37(-0.99%)
Apr 30, 2019	37.85	38.17	37.24	37.24	75,654	-0.63(-1.67%)
Apr 29, 2019	38.29	38.40	37.40	37.87	88,314	-0.27(-0.71%)
Apr 26, 2019	37.46	38.38	37.05	38.14	85,582	+0.77(+2.07%)
Apr 25, 2019	37.83	38.27	37.03	37.37	88,900	-0.66(-1.73%)
Apr 24, 2019	37.67	38.38	37.14	38.03	131,749	+0.42(+1.11%)
Apr 23, 2019	37.16	37.97	37.16	37.61	123,593	+0.58(+1.56%)
Apr 22, 2019	37.12	37.69	36.16	37.03	106,982	-0.10(-0.26%)
Apr 18, 2019	37.29	37.82	36.78	37.13	64,534	-0.33(-0.89%)
Apr 17, 2019	38.01	38.12	36.80	37.46	57,998	-0.56(-1.46%)
Apr 16, 2019	38.99	40.70	37.70	38.02	50,806	-0.88(-2.25%)
Apr 15, 2019	40.41	40.68	38.76	38.90	169,525	-1.72(-4.22%)
Apr 12, 2019	40.27	40.70	39.52	40.61	70,160	+0.60(+1.49%)
Apr 11, 2019	40.18	40.66	39.30	40.02	81,567	-0.06(-0.14%)
Apr 10, 2019	39.43	40.23	39.02	40.07	104,573	+0.72(+1.84%)
Apr 09, 2019	39.72	40.05	39.34	39.35	62,361	-0.54(-1.36%)
Apr 08, 2019	40.48	40.87	39.27	39.90	91,400	-0.77(-1.89%)
Apr 05, 2019	41.01	41.28	40.37	40.66	39,064	-0.22(-0.53%)
Apr 04, 2019	40.32	41.60	40.32	40.88	101,776	+0.72(+1.80%)
Apr 03, 2019	39.17	41.18	38.98	40.16	146,684	+1.42(+3.67%)
Apr 02, 2019	39.59	39.72	38.66	38.74	77,626	-1.22(-3.06%)
Apr 01, 2019	39.40	40.30	38.59	39.96	178,689	+0.93(+2.39%)
Mar 29, 2019	39.74	40.19	38.54	39.02	144,539	-0.93(-2.32%)
Mar 28, 2019	39.70	40.14	38.87	39.95	100,091	+0.31(+0.77%)
Mar 27, 2019	40.22	40.22	38.42	39.65	85,542	-0.41(-1.02%)
Mar 26, 2019	39.81	40.63	39.61	40.06	101,638	-0.30(-0.75%)
Mar 25, 2019	39.58	40.72	38.61	40.36	65,131	+0.77(+1.96%)
Mar 22, 2019	41.65	41.78	39.53	39.58	60,628	-2.34(-5.59%)
Mar 21, 2019	41.23	42.18	40.79	41.92	61,826	+0.61(+1.47%)
Mar 20, 2019	41.38	42.19	40.85	41.32	94,169	-0.04(-0.11%)
Mar 19, 2019	42.05	42.05	41.02	41.36	78,449	-0.49(-1.16%)
Mar 18, 2019	41.25	42.24	40.80	41.85	60,575	+0.54(+1.30%)
Mar 15, 2019	42.04	42.49	41.26	41.31	135,164	-0.72(-1.72%)
Mar 14, 2019	42.08	42.42	41.60	42.03	69,250	-0.03(-0.06%)
Mar 13, 2019	43.08	43.60	41.90	42.06	123,166	-0.91(-2.11%)
Mar 12, 2019	43.43	43.84	42.65	42.97	124,138	-0.39(-0.90%)
Mar 11, 2019	42.58	43.86	42.21	43.36	84,211	+0.79(+1.85%)
Mar 08, 2019	41.75	43.38	41.73	42.57	63,597	+0.52(+1.25%)
Mar 07, 2019	42.54	42.54	41.74	42.05	89,275	-0.42(-0.99%)
Mar 06, 2019	43.56	44.58	42.21	42.47	53,263	-0.99(-2.27%)
Mar 05, 2019	44.11	45.53	43.31	43.45	79,495	-0.60(-1.35%)
Mar 04, 2019	45.40	45.40	43.32	44.05	57,765	-1.04(-2.30%)

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.