Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	37.33	38.58	36.70	37.74	779,742	+0.02(+0.06%)
May 30, 2019	36.75	38.89	36.75	37.71	943,210	+1.19(+3.25%)
May 29, 2019	36.67	36.77	34.15	36.53	1,283,002	-0.40(-1.09%)
May 28, 2019	37.83	39.73	36.38	36.93	9,482,389	-0.89(-2.36%)
May 24, 2019	36.94	38.03	36.14	37.82	1,099,490	+1.24(+3.39%)
May 23, 2019	36.41	37.55	35.47	36.58	785,941	-0.47(-1.27%)
May 22, 2019	36.56	37.39	36.25	37.05	761,206	+0.41(+1.11%)
May 21, 2019	34.97	37.07	34.97	36.64	871,414	+2.04(+5.90%)
May 20, 2019	34.00	34.75	32.73	34.60	841,152	+0.60(+1.76%)
May 17, 2019	33.91	35.30	33.48	34.00	617,951	-0.60(-1.73%)
May 16, 2019	33.31	35.38	32.98	34.60	613,106	+1.01(+3.00%)
May 15, 2019	32.32	33.94	31.86	33.59	575,761	+0.70(+2.12%)
May 14, 2019	32.98	34.01	32.45	32.89	721,756	+0.55(+1.71%)
May 13, 2019	33.82	33.82	31.98	32.34	1,076,965	-2.85(-8.10%)
May 10, 2019	34.85	36.87	34.60	35.19	914,435	+0.54(+1.57%)
May 09, 2019	33.17	34.70	32.47	34.65	718,911	+0.83(+2.45%)
May 08, 2019	33.34	34.61	33.28	33.82	593,709	+0.87(+2.63%)
May 07, 2019	34.02	34.10	32.57	32.96	696,762	-1.64(-4.75%)
May 06, 2019	33.65	35.33	33.18	34.60	529,940	-0.12(-0.33%)
May 03, 2019	31.91	34.89	31.84	34.71	968,490	+3.19(+10.11%)
May 02, 2019	30.26	31.70	29.70	31.53	464,449	+1.36(+4.49%)
May 01, 2019	29.23	30.28	29.00	30.17	631,776	+0.91(+3.11%)
Apr 30, 2019	28.77	29.40	28.75	29.26	787,367	+0.61(+2.14%)
Apr 29, 2019	29.57	29.87	28.43	28.65	676,851	-0.79(-2.67%)
Apr 26, 2019	30.21	30.90	28.99	29.44	928,691	-0.27(-0.90%)
Apr 25, 2019	29.74	30.50	26.96	29.70	2,295,471	-0.88(-2.88%)
Apr 24, 2019	34.01	34.39	30.10	30.58	1,109,030	-3.37(-9.94%)
Apr 23, 2019	34.32	34.38	33.17	33.96	461,315	+0.05(+0.15%)
Apr 22, 2019	33.68	34.85	33.35	33.91	360,124	+0.03(+0.09%)
Apr 18, 2019	36.64	36.81	33.35	33.88	428,498	-2.78(-7.57%)
Apr 17, 2019	35.54	37.38	34.35	36.65	711,759	+1.68(+4.80%)
Apr 16, 2019	35.52	36.72	34.70	34.97	477,419	-0.58(-1.62%)
Apr 15, 2019	34.97	36.61	34.74	35.55	383,402	+0.63(+1.80%)
Apr 12, 2019	33.08	34.92	33.08	34.92	581,454	+1.68(+5.05%)
Apr 11, 2019	34.61	34.93	32.59	33.24	335,628	-1.28(-3.70%)
Apr 10, 2019	33.42	34.91	32.98	34.52	358,150	+1.23(+3.68%)
Apr 09, 2019	34.29	34.56	32.31	33.29	398,477	-0.94(-2.74%)
Apr 08, 2019	32.87	34.36	32.74	34.23	519,045	+1.33(+4.06%)
Apr 05, 2019	31.48	32.94	31.40	32.90	602,116	+1.46(+4.63%)
Apr 04, 2019	30.94	32.03	30.58	31.44	335,991	+0.38(+1.23%)
Apr 03, 2019	32.35	32.74	30.84	31.06	330,683	-1.02(-3.17%)
Apr 02, 2019	33.68	33.68	31.66	32.08	474,205	-1.46(-4.34%)
Apr 01, 2019	33.55	34.51	32.90	33.53	445,663	+0.53(+1.62%)
Mar 29, 2019	32.10	33.61	31.71	33.00	289,132	+1.18(+3.72%)
Mar 28, 2019	30.50	32.00	30.50	31.82	598,289	+0.94(+3.06%)
Mar 27, 2019	32.47	32.74	30.41	30.87	681,186	-2.30(-6.93%)
Mar 26, 2019	34.48	35.18	32.57	33.17	433,816	-1.01(-2.95%)
Mar 25, 2019	33.40	34.86	33.40	34.18	345,600	+0.67(+2.00%)
Mar 22, 2019	36.06	36.44	33.38	33.51	684,904	-3.35(-9.10%)
Mar 21, 2019	37.58	38.59	36.60	36.86	422,147	-0.97(-2.55%)
Mar 20, 2019	37.37	38.52	36.91	37.83	651,553	+0.40(+1.06%)
Mar 19, 2019	37.30	39.18	37.21	37.43	880,202	+0.34(+0.91%)
Mar 18, 2019	35.68	37.46	35.34	37.09	528,117	+1.52(+4.28%)
Mar 15, 2019	34.33	36.09	34.19	35.57	654,396	+1.90(+5.65%)
Mar 14, 2019	33.74	34.33	32.78	33.67	275,732	-0.23(-0.68%)
Mar 13, 2019	33.11	34.33	32.81	33.90	516,808	+0.94(+2.87%)
Mar 12, 2019	34.61	35.48	32.76	32.96	420,477	-1.32(-3.85%)
Mar 11, 2019	33.23	35.75	33.23	34.27	1,019,057	+2.15(+6.69%)
Mar 08, 2019	31.48	33.97	31.48	32.13	915,517	+0.93(+2.98%)
Mar 07, 2019	31.43	32.30	30.01	31.20	475,128	-0.34(-1.07%)
Mar 06, 2019	33.40	33.40	31.43	31.53	418,798	-2.35(-6.94%)
Mar 05, 2019	33.44	33.96	32.47	33.89	269,574	+0.48(+1.45%)
Mar 04, 2019	33.72	34.33	32.66	33.40	302,578	-0.28(-0.83%)

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.