Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	32.83	33.48	31.72	32.47	93,200	-0.53(-1.61%)
May 30, 2019	34.65	34.69	32.74	33.00	101,238	-1.53(-4.43%)
May 29, 2019	34.67	34.76	34.30	34.53	59,038	-0.33(-0.95%)
May 28, 2019	35.52	35.57	34.73	34.86	34,889	-0.67(-1.89%)
May 24, 2019	36.25	36.63	35.32	35.53	31,400	-0.66(-1.82%)
May 23, 2019	35.79	36.33	35.44	36.19	77,691	+0.19(+0.53%)
May 22, 2019	36.55	36.76	35.62	36.00	38,906	-0.79(-2.15%)
May 21, 2019	35.14	37.09	35.14	36.79	77,682	+1.83(+5.23%)
May 20, 2019	34.68	35.16	34.63	34.96	23,762	-0.04(-0.11%)
May 17, 2019	35.12	35.45	34.70	35.00	38,500	-0.48(-1.35%)
May 16, 2019	35.31	35.90	35.00	35.48	50,722	+0.00(+0.00%)
May 15, 2019	35.42	36.16	35.26	35.48	51,045	+0.14(+0.40%)
May 14, 2019	35.24	35.68	34.63	35.34	41,567	+0.11(+0.31%)
May 13, 2019	36.34	36.43	35.11	35.23	32,379	-1.89(-5.09%)
May 10, 2019	37.05	37.76	36.35	37.12	31,100	-0.21(-0.56%)
May 09, 2019	37.17	37.61	36.70	37.33	34,707	-0.28(-0.74%)
May 08, 2019	38.62	38.62	37.35	37.61	62,496	-1.16(-2.99%)
May 07, 2019	39.52	39.89	38.25	38.77	47,886	-0.93(-2.34%)
May 06, 2019	39.66	40.26	39.52	39.70	90,171	-0.72(-1.78%)
May 03, 2019	39.46	40.50	38.60	40.42	103,600	+0.51(+1.28%)
May 02, 2019	37.91	41.28	36.19	39.91	174,062	+2.99(+8.10%)
May 01, 2019	36.73	37.47	35.77	36.92	69,971	+0.31(+0.85%)
Apr 30, 2019	36.19	36.70	35.75	36.61	95,332	+0.42(+1.16%)
Apr 29, 2019	35.60	36.36	35.57	36.19	48,392	+0.59(+1.66%)
Apr 26, 2019	35.51	35.88	35.24	35.60	22,000	+0.05(+0.14%)
Apr 25, 2019	36.61	36.61	35.14	35.55	82,706	-1.24(-3.37%)
Apr 24, 2019	36.84	37.17	36.53	36.79	71,201	-0.17(-0.46%)
Apr 23, 2019	37.23	37.50	36.75	36.96	46,861	-0.46(-1.23%)
Apr 22, 2019	37.66	38.30	36.99	37.42	38,984	-0.48(-1.27%)
Apr 18, 2019	37.67	38.00	37.22	37.90	43,400	+0.26(+0.69%)
Apr 17, 2019	38.12	38.12	37.25	37.64	66,634	-0.22(-0.58%)
Apr 16, 2019	37.73	38.47	37.54	37.86	54,792	+0.32(+0.85%)
Apr 15, 2019	36.73	37.56	36.46	37.54	72,921	+0.88(+2.40%)
Apr 12, 2019	36.74	36.84	36.14	36.66	42,300	+0.26(+0.71%)
Apr 11, 2019	37.04	37.14	36.24	36.40	94,037	-0.54(-1.46%)
Apr 10, 2019	35.60	37.13	35.50	36.94	88,556	+1.54(+4.35%)
Apr 09, 2019	36.19	36.47	35.09	35.40	117,114	-0.95(-2.61%)
Apr 08, 2019	35.60	36.54	35.45	36.35	72,280	+0.85(+2.39%)
Apr 05, 2019	35.00	35.80	34.82	35.50	141,000	+0.49(+1.40%)
Apr 04, 2019	34.85	35.27	34.71	35.01	83,223	+0.03(+0.09%)
Apr 03, 2019	34.84	35.29	34.42	34.98	103,052	+0.16(+0.46%)
Apr 02, 2019	34.78	34.99	34.30	34.82	97,886	-0.04(-0.11%)
Apr 01, 2019	34.62	35.09	34.05	34.86	121,182	+0.48(+1.40%)
Mar 29, 2019	34.82	34.89	34.01	34.38	105,900	-0.29(-0.84%)
Mar 28, 2019	34.50	34.98	34.25	34.67	46,646	+0.46(+1.34%)
Mar 27, 2019	35.72	35.72	34.15	34.21	62,558	-1.73(-4.81%)
Mar 26, 2019	36.76	36.81	35.81	35.94	53,054	-0.69(-1.88%)
Mar 25, 2019	37.06	37.39	35.88	36.63	105,985	-0.72(-1.93%)
Mar 22, 2019	39.65	39.65	36.82	37.35	61,200	-2.53(-6.34%)
Mar 21, 2019	38.92	40.40	38.19	39.88	95,266	+0.61(+1.55%)
Mar 20, 2019	39.12	39.73	37.03	39.27	96,279	-0.12(-0.30%)
Mar 19, 2019	40.37	40.90	38.61	39.39	112,581	-0.86(-2.14%)
Mar 18, 2019	40.55	40.79	39.46	40.25	181,797	+0.00(+0.00%)
Mar 15, 2019	40.99	40.99	38.41	40.25	184,700	-0.24(-0.59%)
Mar 14, 2019	41.81	42.62	35.53	40.49	297,373	-1.18(-2.83%)
Mar 13, 2019	41.77	42.09	41.30	41.67	46,273	+0.30(+0.73%)
Mar 12, 2019	41.76	41.94	41.22	41.37	20,062	-0.29(-0.70%)
Mar 11, 2019	40.70	41.70	40.70	41.66	25,390	+1.11(+2.74%)
Mar 08, 2019	40.84	41.42	40.32	40.55	50,300	-0.45(-1.10%)
Mar 07, 2019	40.74	41.27	40.43	41.00	49,391	+0.14(+0.34%)
Mar 06, 2019	40.47	40.96	40.24	40.86	25,129	+0.38(+0.94%)
Mar 05, 2019	40.75	41.58	40.21	40.48	65,702	-0.21(-0.52%)
Mar 04, 2019	41.53	41.81	40.56	40.69	23,668	-0.75(-1.81%)

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.