Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	25.68	26.41	25.54	26.07	4,687,400	-0.11(-0.42%)
May 30, 2019	26.53	26.71	25.85	26.18	3,831,105	-0.48(-1.80%)
May 29, 2019	26.46	26.69	25.75	26.66	6,622,453	-0.25(-0.93%)
May 28, 2019	27.48	27.59	26.91	26.91	4,909,745	-0.42(-1.54%)
May 24, 2019	27.99	28.44	27.19	27.33	4,125,700	-0.33(-1.19%)
May 23, 2019	28.74	28.76	27.48	27.66	5,127,904	-1.83(-6.21%)
May 22, 2019	30.59	30.59	29.34	29.49	3,696,948	-1.34(-4.35%)
May 21, 2019	29.96	30.88	29.89	30.83	3,023,962	+0.90(+3.01%)
May 20, 2019	30.46	30.55	29.72	29.93	3,508,281	-0.48(-1.58%)
May 17, 2019	30.87	31.03	30.39	30.41	2,706,100	-0.82(-2.63%)
May 16, 2019	31.43	31.65	31.04	31.23	3,023,830	+0.06(+0.19%)
May 15, 2019	30.67	31.33	30.45	31.17	2,934,755	+0.16(+0.52%)
May 14, 2019	30.16	31.30	30.16	31.01	2,963,988	+0.87(+2.89%)
May 13, 2019	30.81	31.15	29.86	30.14	2,916,694	-1.08(-3.46%)
May 10, 2019	31.00	31.39	30.24	31.22	4,259,200	+0.16(+0.52%)
May 09, 2019	30.29	31.10	30.04	31.06	3,795,982	+0.45(+1.47%)
May 08, 2019	30.32	31.39	30.15	30.61	12,126,966	+0.10(+0.33%)
May 07, 2019	30.35	30.52	29.82	30.51	3,983,456	-0.27(-0.88%)
May 06, 2019	30.11	30.92	29.88	30.78	4,255,030	+0.19(+0.62%)
May 03, 2019	29.98	31.22	29.98	30.59	4,709,500	+0.81(+2.72%)
May 02, 2019	30.80	31.45	29.74	29.78	7,311,630	-1.93(-6.09%)
May 01, 2019	33.00	33.08	31.71	31.71	5,228,817	-1.20(-3.65%)
Apr 30, 2019	33.71	33.72	32.60	32.91	3,237,591	-0.31(-0.93%)
Apr 29, 2019	32.93	33.77	32.81	33.22	2,711,305	+0.16(+0.48%)
Apr 26, 2019	33.71	33.90	32.69	33.06	4,654,500	-1.00(-2.94%)
Apr 25, 2019	35.35	35.47	33.89	34.06	4,333,124	-1.42(-4.00%)
Apr 24, 2019	36.67	36.89	35.46	35.48	2,994,329	-0.95(-2.61%)
Apr 23, 2019	37.18	37.40	36.10	36.43	4,767,568	-0.66(-1.78%)
Apr 22, 2019	36.45	37.20	36.10	37.09	3,905,097	+1.22(+3.40%)
Apr 18, 2019	36.70	36.78	35.56	35.87	3,965,300	-0.97(-2.63%)
Apr 17, 2019	36.91	37.09	36.62	36.84	3,297,718	+0.28(+0.77%)
Apr 16, 2019	36.18	36.73	35.71	36.56	4,580,006	+0.61(+1.70%)
Apr 15, 2019	36.40	36.77	35.94	35.95	3,387,080	-0.55(-1.51%)
Apr 12, 2019	37.37	38.12	36.18	36.50	6,469,000	+0.86(+2.41%)
Apr 11, 2019	35.40	35.97	34.99	35.64	3,060,518	-0.08(-0.22%)
Apr 10, 2019	34.97	35.80	34.73	35.72	3,149,024	+0.84(+2.41%)
Apr 09, 2019	35.34	35.51	34.78	34.88	2,700,357	-0.68(-1.91%)
Apr 08, 2019	35.69	36.05	35.42	35.56	3,383,485	-0.01(-0.03%)
Apr 05, 2019	33.68	35.63	33.60	35.57	5,549,100	+2.20(+6.59%)
Apr 04, 2019	33.06	33.49	31.98	33.37	5,901,764	+0.31(+0.94%)
Apr 03, 2019	34.42	34.65	33.02	33.06	5,193,639	-1.22(-3.56%)
Apr 02, 2019	35.00	35.13	34.27	34.28	2,819,497	-0.69(-1.97%)
Apr 01, 2019	35.03	35.18	34.59	34.97	3,325,454	+0.31(+0.89%)
Mar 29, 2019	35.54	35.67	34.58	34.66	3,890,800	-0.43(-1.23%)
Mar 28, 2019	34.74	35.16	34.63	35.09	3,066,185	+0.07(+0.20%)
Mar 27, 2019	35.50	35.81	34.86	35.02	2,613,210	-0.64(-1.79%)
Mar 26, 2019	35.54	36.08	35.31	35.66	2,763,498	+0.74(+2.12%)
Mar 25, 2019	34.77	35.10	34.24	34.92	3,352,594	+0.10(+0.29%)
Mar 22, 2019	35.73	35.86	34.53	34.82	4,100,800	-1.26(-3.49%)
Mar 21, 2019	35.12	36.17	34.98	36.08	3,700,595	+0.79(+2.24%)
Mar 20, 2019	34.36	35.75	34.36	35.29	4,329,278	+0.80(+2.32%)
Mar 19, 2019	35.25	35.45	34.33	34.49	2,768,316	-0.52(-1.49%)
Mar 18, 2019	34.61	35.12	34.50	35.01	2,894,019	+0.56(+1.63%)
Mar 15, 2019	33.84	34.52	33.84	34.45	5,013,800	+0.18(+0.53%)
Mar 14, 2019	34.32	34.60	34.13	34.27	3,143,081	-0.05(-0.15%)
Mar 13, 2019	34.02	34.36	33.67	34.32	3,730,247	+0.64(+1.90%)
Mar 12, 2019	32.97	33.74	32.73	33.68	5,924,649	+0.93(+2.84%)
Mar 11, 2019	32.26	33.10	32.14	32.75	4,673,770	+0.80(+2.50%)
Mar 08, 2019	32.61	32.61	31.52	31.95	5,241,000	-1.32(-3.97%)
Mar 07, 2019	32.81	33.32	32.25	33.27	4,280,421	+0.54(+1.65%)
Mar 06, 2019	33.42	33.42	32.56	32.73	3,253,241	-1.00(-2.96%)
Mar 05, 2019	33.62	33.84	33.06	33.73	3,007,721	+0.06(+0.18%)
Mar 04, 2019	34.23	34.33	33.13	33.67	4,202,466	-0.32(-0.94%)

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.