Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	27.74	27.91	27.17	27.33	126,193	-0.70(-2.50%)
May 30, 2019	27.90	28.52	27.90	28.03	239,959	+0.21(+0.74%)
May 29, 2019	27.47	28.01	26.79	27.83	296,319	+0.17(+0.62%)
May 28, 2019	28.38	28.55	27.54	27.65	218,292	-0.74(-2.60%)
May 24, 2019	28.68	28.84	28.05	28.39	96,089	-0.16(-0.57%)
May 23, 2019	29.26	29.47	28.35	28.55	139,704	-1.10(-3.70%)
May 22, 2019	29.72	29.79	29.42	29.65	232,693	-0.08(-0.27%)
May 21, 2019	29.48	30.01	29.09	29.73	105,720	+0.37(+1.26%)
May 20, 2019	29.09	29.49	28.50	29.36	97,859	+0.22(+0.77%)
May 17, 2019	29.91	29.93	29.06	29.14	99,643	-0.99(-3.29%)
May 16, 2019	29.99	30.51	29.99	30.13	91,573	+0.26(+0.87%)
May 15, 2019	30.23	30.54	29.83	29.87	280,470	-0.62(-2.04%)
May 14, 2019	30.99	31.06	30.05	30.49	274,254	-0.51(-1.65%)
May 13, 2019	30.83	31.45	30.72	31.00	181,078	-0.46(-1.46%)
May 10, 2019	31.47	31.49	30.88	31.46	123,082	-0.08(-0.26%)
May 09, 2019	30.67	31.62	30.63	31.54	166,564	+0.68(+2.22%)
May 08, 2019	31.03	31.49	30.84	30.86	139,212	-0.17(-0.55%)
May 07, 2019	31.78	32.26	30.64	31.03	163,596	-1.04(-3.24%)
May 06, 2019	31.19	32.45	31.19	32.07	142,564	+0.30(+0.96%)
May 03, 2019	31.29	31.82	31.29	31.76	181,192	+0.62(+1.99%)
May 02, 2019	30.72	31.57	30.72	31.15	145,029	+0.43(+1.40%)
May 01, 2019	32.21	32.27	30.51	30.72	292,511	-1.35(-4.22%)
Apr 30, 2019	35.13	35.16	29.98	32.07	511,707	-3.71(-10.37%)
Apr 29, 2019	35.33	36.23	35.17	35.78	244,086	+0.73(+2.10%)
Apr 26, 2019	34.44	35.13	34.37	35.04	140,134	+0.81(+2.36%)
Apr 25, 2019	35.38	35.74	33.77	34.24	133,500	-1.17(-3.29%)
Apr 24, 2019	35.99	36.36	35.31	35.40	188,633	-0.56(-1.57%)
Apr 23, 2019	35.46	36.28	35.06	35.97	491,443	+0.73(+2.09%)
Apr 22, 2019	35.54	35.77	34.92	35.23	117,095	-0.49(-1.38%)
Apr 18, 2019	35.95	36.11	35.55	35.73	83,790	-0.13(-0.35%)
Apr 17, 2019	36.55	36.65	35.82	35.85	93,849	-0.51(-1.41%)
Apr 16, 2019	36.92	36.92	36.21	36.36	120,188	-0.34(-0.93%)
Apr 15, 2019	37.26	37.26	36.53	36.70	102,747	-0.49(-1.33%)
Apr 12, 2019	37.91	37.91	37.02	37.20	78,546	-0.47(-1.24%)
Apr 11, 2019	37.85	37.85	37.38	37.66	94,034	+0.04(+0.12%)
Apr 10, 2019	37.20	37.64	36.96	37.62	116,387	+0.52(+1.40%)
Apr 09, 2019	36.87	37.54	36.61	37.10	202,545	+0.13(+0.34%)
Apr 08, 2019	37.28	37.47	36.60	36.97	132,952	-0.42(-1.13%)
Apr 05, 2019	37.14	37.45	36.89	37.39	155,084	+0.45(+1.21%)
Apr 04, 2019	36.48	37.22	36.40	36.94	209,311	+0.51(+1.40%)
Apr 03, 2019	35.66	36.77	35.34	36.43	135,976	+1.02(+2.89%)
Apr 02, 2019	35.58	35.75	34.54	35.41	234,637	-0.16(-0.45%)
Apr 01, 2019	34.70	35.73	34.46	35.57	193,804	+1.22(+3.55%)
Mar 29, 2019	35.40	35.40	34.14	34.35	197,928	-0.80(-2.27%)
Mar 28, 2019	34.39	35.19	34.28	35.15	111,505	+0.69(+2.00%)
Mar 27, 2019	35.30	35.30	34.03	34.46	81,258	-0.96(-2.71%)
Mar 26, 2019	35.41	35.80	34.90	35.42	83,910	+0.33(+0.95%)
Mar 25, 2019	34.53	35.36	33.66	35.09	222,245	+0.37(+1.06%)
Mar 22, 2019	35.99	36.04	34.71	34.72	148,948	-1.64(-4.51%)
Mar 21, 2019	35.97	36.65	35.94	36.36	162,563	+0.18(+0.50%)
Mar 20, 2019	36.24	36.93	36.01	36.18	100,460	-0.04(-0.10%)
Mar 19, 2019	37.19	37.20	36.15	36.22	84,497	-0.72(-1.94%)
Mar 18, 2019	36.57	37.43	36.34	36.94	129,121	+0.41(+1.13%)
Mar 15, 2019	36.52	37.04	36.27	36.52	240,548	+0.05(+0.15%)
Mar 14, 2019	36.89	37.80	36.43	36.47	219,925	-0.42(-1.14%)
Mar 13, 2019	36.64	37.53	36.34	36.89	207,111	+0.46(+1.25%)
Mar 12, 2019	37.46	38.18	36.38	36.43	194,133	-1.03(-2.75%)
Mar 11, 2019	36.61	37.53	36.61	37.46	310,125	+0.92(+2.53%)
Mar 08, 2019	37.42	37.42	36.34	36.54	106,774	-1.07(-2.84%)
Mar 07, 2019	37.74	37.76	37.32	37.61	85,478	-0.04(-0.10%)
Mar 06, 2019	38.33	38.33	37.28	37.64	159,972	-0.79(-2.05%)
Mar 05, 2019	37.86	38.99	37.67	38.43	191,595	+0.56(+1.49%)
Mar 04, 2019	38.64	39.12	37.79	37.87	432,987	-0.78(-2.01%)

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.